OPR - Delayed Quote USD

SNOW May 2025 165.000 call (SNOW250516C00165000)

18.13
+0.73
+(4.20%)
At close: May 16 at 3:58:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.7118.9017.6418.1318.13185
May 15, 202516.2018.1716.2017.4017.40238
May 14, 202517.1217.5516.2016.2916.29425
May 13, 202516.5619.1216.5616.7316.73215
May 12, 202514.5016.1014.4916.1016.1090
May 9, 20259.179.909.159.909.9046
May 8, 20259.4512.509.4511.5011.5051
May 7, 20257.758.356.858.358.351,090
May 6, 20256.257.575.757.307.30143
May 5, 20257.158.767.157.607.6029
May 2, 20258.008.807.307.637.6337
May 1, 20258.508.506.607.557.55407
Apr 30, 20253.303.853.003.653.6530
Apr 29, 20255.235.254.104.754.75108
Apr 28, 20254.284.673.754.654.65234
Apr 25, 20255.355.353.904.454.4579
Apr 24, 20252.555.252.554.904.90385
Apr 23, 20251.772.601.772.002.00186
Apr 22, 20250.990.990.670.800.80140
Apr 21, 20251.001.000.740.860.8644
Apr 17, 20251.701.701.411.411.4125
Apr 16, 20251.502.501.502.082.0827
Apr 15, 20251.992.091.871.871.8736
Apr 14, 20253.503.502.232.252.2553
Apr 11, 20253.063.062.362.642.6486
Apr 10, 20252.903.502.703.113.1187
Apr 9, 20252.084.201.574.204.20115
Apr 8, 20252.552.551.601.881.881,110
Apr 7, 20251.652.151.651.691.6919
Apr 4, 20251.552.321.531.631.6325
Apr 3, 20252.812.812.342.342.3431
Apr 2, 20254.355.844.105.645.6483
Apr 1, 20253.344.053.344.054.05121
Mar 31, 20252.803.302.803.303.3046
Mar 28, 20255.185.183.904.094.09103
Mar 27, 20255.957.205.956.876.8749
Mar 26, 20258.658.657.837.837.8387
Mar 25, 202510.7010.708.909.779.7729
Mar 24, 202510.0711.459.459.909.9054
Mar 21, 20256.857.626.757.627.6213
Mar 20, 20257.788.207.788.058.057
Mar 19, 20257.758.107.107.687.6852
Mar 18, 20257.027.036.267.037.0340
Mar 17, 20258.108.807.558.808.8057
Mar 14, 20258.008.357.558.358.3516
Mar 13, 20255.706.905.706.606.60128
Mar 12, 20257.508.907.308.008.0027
Mar 11, 20257.359.217.358.968.9666
Mar 10, 20257.007.606.407.607.6012
Mar 7, 202510.0010.807.0510.7610.7692
Mar 6, 202515.2016.9910.1610.1610.16369
Mar 5, 202517.5517.9517.2517.9517.957
Mar 4, 202515.9019.7515.9019.7519.758
Mar 3, 202522.0022.2219.1319.1319.137
Feb 28, 202518.5021.0018.5021.0021.0010
Feb 27, 202527.4327.4320.2920.2920.2940
Feb 26, 202519.2019.4017.5518.0118.0190
Feb 25, 202516.3016.9515.7016.9516.9549
Feb 24, 202519.9220.6519.9220.6520.653
Feb 18, 202536.1536.1536.1536.1536.151
Feb 13, 202533.8433.8433.8433.8433.841
Feb 12, 202529.3529.3529.3529.3529.351
Feb 11, 202529.0529.0529.0529.0529.0510
Feb 7, 202531.0031.0031.0031.0031.001
Feb 6, 202531.7131.7131.7131.7131.713
Feb 5, 202532.4432.4432.4432.4432.441
Jan 30, 202527.0627.0627.0627.0627.063
Jan 29, 202529.5830.7629.5830.7630.767
Jan 28, 202528.5329.5028.5329.5029.5011
Jan 27, 202527.6027.6025.9325.9325.935
Jan 23, 202525.1025.1023.3023.3023.3051
Jan 21, 202523.4423.4423.3023.3023.302
Jan 17, 202521.0022.7521.0022.2522.2517
Jan 16, 202520.9021.0520.4020.7020.7017
Jan 15, 202519.2020.5019.2020.3620.3666
Jan 14, 202521.4021.4017.9017.9017.90-
Jan 13, 202517.7017.7017.7017.7017.702
Jan 10, 202517.5019.2517.5017.7017.70231
Jan 8, 202516.1017.4515.6017.2017.2020
Jan 7, 202519.3019.3016.2016.2016.208
Jan 6, 202518.5018.7018.5018.7018.7011
Jan 3, 202516.7017.3116.7017.3117.316
Jan 2, 202515.3915.3914.9514.9514.954
Dec 30, 202414.8914.8914.4514.5214.526
Dec 27, 202418.0518.0516.3816.6916.693
Dec 26, 202419.4019.7219.4019.7219.7214
Dec 24, 202418.9018.9018.9018.9018.9012
Dec 23, 202419.9419.9418.9919.2519.259
Dec 20, 202423.2323.2323.2323.2323.232
Dec 19, 202419.3721.3519.3721.3521.354
Dec 16, 202424.7524.7524.7524.7524.752
Dec 13, 202422.0922.4022.0922.4022.402
Dec 12, 202424.2024.2024.2024.2024.201
Dec 9, 202431.4031.4031.4031.4031.404
Dec 6, 202434.6034.6034.6034.6034.601
Dec 5, 202433.5033.5033.5033.5033.501
Dec 4, 202433.1933.9433.1933.9433.943
Dec 2, 202425.6126.2025.6126.2026.202
Nov 29, 202429.0529.0529.0529.0529.053
Nov 27, 202426.1026.1026.1026.1026.102
Nov 26, 202427.6327.6327.6327.6327.631
Nov 25, 202426.7526.7526.6626.6726.6760
Nov 22, 202428.0028.0028.0028.0028.001
Nov 21, 202423.2628.4723.2625.3525.3547
Nov 20, 20248.568.688.568.688.68-
Nov 19, 20247.508.307.508.308.3029
Nov 18, 20247.397.397.377.377.374
Nov 15, 20247.357.356.906.906.902
Nov 14, 20249.259.259.259.259.2510
Nov 13, 20249.2810.609.2210.6010.604
Nov 12, 20247.137.137.137.137.132
Nov 6, 20245.905.955.905.955.952
Oct 31, 20245.065.065.065.065.06-
Oct 28, 20245.805.855.505.505.505
Oct 23, 20244.804.804.754.754.757
Oct 21, 20245.405.405.405.405.406
Oct 18, 20245.555.655.555.655.6517
Oct 14, 20247.637.637.637.637.633
Oct 11, 20248.028.028.028.028.021
Oct 9, 20246.206.206.206.206.205
Sep 26, 20244.204.204.204.204.20-
Sep 24, 20244.204.204.054.054.058
Sep 23, 20244.454.454.454.454.45-