OPR - Delayed Quote USD
SNOW May 2025 130.000 call (SNOW250516C00130000)
53.65
+2.50
+(4.89%)
At close: May 16 at 3:10:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 4 |
| May 14, 2025 | 52.22 | 52.22 | 51.15 | 51.15 | 51.15 | 7 |
| May 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 5 |
| May 8, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 2 |
| May 7, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1 |
| May 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3 |
| Apr 29, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 3 |
| Apr 24, 2025 | 26.00 | 29.72 | 26.00 | 29.72 | 29.72 | 7 |
| Apr 23, 2025 | 21.50 | 22.70 | 21.50 | 22.70 | 22.70 | - |
| Apr 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1 |
| Apr 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 16, 2025 | 20.73 | 20.73 | 18.87 | 18.87 | 18.87 | 4 |
| Apr 14, 2025 | 21.91 | 21.91 | 20.18 | 20.18 | 20.18 | 2 |
| Apr 10, 2025 | 22.20 | 22.20 | 18.80 | 20.30 | 20.30 | 6 |
| Apr 9, 2025 | 12.80 | 22.50 | 12.59 | 22.50 | 22.50 | 130 |
| Apr 8, 2025 | 16.15 | 16.69 | 14.45 | 14.45 | 14.45 | 97 |
| Apr 7, 2025 | 13.33 | 13.33 | 10.65 | 12.54 | 12.54 | 27 |
| Apr 4, 2025 | 12.45 | 13.05 | 10.55 | 12.75 | 12.75 | 164 |
| Apr 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 5 |
| Apr 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2 |
| Mar 31, 2025 | 20.30 | 20.55 | 20.30 | 20.55 | 20.55 | 2 |
| Mar 19, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1 |
| Mar 17, 2025 | 30.79 | 31.00 | 30.79 | 31.00 | 31.00 | 20 |
| Mar 10, 2025 | 25.71 | 25.71 | 24.90 | 24.90 | 24.90 | 6 |
| Mar 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1 |
| Feb 27, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 1 |
| Feb 26, 2025 | 42.30 | 42.30 | 41.25 | 42.20 | 42.20 | 47 |
| Feb 4, 2025 | 63.35 | 63.35 | 62.08 | 62.08 | 62.08 | 4 |
| Jan 27, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1 |
| Jan 17, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1 |
| Dec 30, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 12 |
| Dec 27, 2024 | 36.80 | 36.80 | 35.92 | 36.70 | 36.70 | 5 |
| Dec 26, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 3 |
| Dec 24, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 11 |
| Dec 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5 |
| Dec 10, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 1 |
| Dec 9, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1 |
| Dec 5, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 2 |
| Dec 4, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1 |
| Dec 3, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 5 |
| Nov 27, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 1 |
| Nov 22, 2024 | 50.28 | 50.28 | 46.65 | 46.70 | 46.70 | 21 |
| Nov 21, 2024 | 44.00 | 51.55 | 44.00 | 51.55 | 51.55 | 16 |
| Nov 20, 2024 | 19.30 | 21.00 | 19.30 | 19.88 | 19.88 | 24 |
| Nov 19, 2024 | 18.00 | 19.75 | 18.00 | 19.75 | 19.75 | 76 |
| Nov 18, 2024 | 17.68 | 18.05 | 17.60 | 18.05 | 18.05 | 91 |
| Nov 15, 2024 | 16.87 | 17.05 | 16.87 | 17.05 | 17.05 | 7 |
| Nov 14, 2024 | 21.00 | 21.00 | 19.56 | 19.56 | 19.56 | 2 |
| Nov 13, 2024 | 23.34 | 23.34 | 20.51 | 20.51 | 20.51 | 3 |
| Nov 12, 2024 | 16.90 | 17.55 | 16.90 | 17.50 | 17.50 | 25 |
| Nov 11, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1 |
| Nov 8, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1 |
| Nov 7, 2024 | 17.15 | 17.15 | 16.80 | 16.80 | 16.80 | 30 |
| Nov 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5 |
| Nov 5, 2024 | 13.00 | 13.45 | 12.95 | 13.45 | 13.45 | 300 |
| Nov 4, 2024 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | 21 |
| Nov 1, 2024 | 13.25 | 13.85 | 13.25 | 13.40 | 13.40 | 67 |
| Oct 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| Oct 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2 |
| Oct 28, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 43 |
| Oct 25, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 40 |
| Oct 24, 2024 | 12.90 | 12.90 | 12.50 | 12.70 | 12.70 | 123 |
| Oct 23, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 31 |
| Oct 22, 2024 | 13.40 | 13.40 | 12.45 | 12.45 | 12.45 | 33 |
| Oct 18, 2024 | 14.90 | 14.90 | 14.30 | 14.45 | 14.45 | 32 |
| Oct 17, 2024 | 13.95 | 14.55 | 13.85 | 14.55 | 14.55 | 47 |
| Oct 16, 2024 | 15.15 | 15.15 | 14.80 | 15.00 | 15.00 | 49 |
| Oct 11, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 2 |
| Oct 10, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1 |
| Oct 9, 2024 | 14.50 | 15.65 | 14.00 | 15.65 | 15.65 | 34 |
| Oct 8, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3 |
| Oct 7, 2024 | 13.30 | 13.30 | 12.85 | 12.85 | 12.85 | 224 |
| Oct 4, 2024 | 12.45 | 13.30 | 12.45 | 13.30 | 13.30 | 26 |
| Oct 3, 2024 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 60 |
| Oct 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4 |
| Sep 24, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1 |
| Sep 23, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 3 |