Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 640.000 call (KLAC250321C00640000)
74.06
0.00
(0.00%)
As of February 28 at 10:49:19 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 26, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 1 |
| Feb 5, 2025 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
| Jan 31, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2 |
| Jan 30, 2025 | 111.90 | 117.70 | 111.70 | 114.20 | 114.20 | 20 |
| Jan 27, 2025 | 90.00 | 90.00 | 78.90 | 78.90 | 78.90 | 7 |
| Jan 16, 2025 | 130.00 | 130.80 | 130.00 | 130.80 | 130.80 | 6 |
| Jan 15, 2025 | 103.07 | 104.80 | 103.07 | 104.62 | 104.62 | 90 |
| Jan 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1 |
| Jan 10, 2025 | 73.80 | 73.80 | 73.30 | 73.30 | 73.30 | 5 |
| Jan 6, 2025 | 77.70 | 78.00 | 77.70 | 78.00 | 78.00 | 6 |
| Dec 31, 2024 | 47.00 | 47.00 | 41.90 | 41.90 | 41.90 | 4 |
| Dec 30, 2024 | 44.01 | 46.30 | 43.00 | 46.30 | 46.30 | 7 |
| Dec 23, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1 |
| Dec 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1 |
| Dec 19, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1 |
| Dec 18, 2024 | 70.90 | 70.90 | 50.20 | 51.90 | 51.90 | 11 |
| Dec 16, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 15 |
| Dec 13, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1 |
| Dec 12, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 3 |
| Dec 11, 2024 | 58.90 | 64.18 | 58.90 | 59.80 | 59.80 | 6 |
| Dec 10, 2024 | 57.30 | 57.30 | 55.97 | 55.97 | 55.97 | 2 |
| Dec 9, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 1 |
| Dec 6, 2024 | 58.30 | 60.60 | 58.30 | 60.60 | 60.60 | 5 |
| Dec 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2 |
| Dec 4, 2024 | 71.80 | 71.80 | 69.50 | 70.36 | 70.36 | 5 |
| Dec 2, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 8 |
| Nov 29, 2024 | 63.50 | 68.54 | 63.50 | 68.54 | 68.54 | 4 |
| Nov 27, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2 |
| Nov 26, 2024 | 51.00 | 53.91 | 51.00 | 53.91 | 53.91 | - |
| Nov 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 12 |
| Nov 21, 2024 | 51.30 | 56.90 | 51.30 | 56.90 | 56.90 | 9 |
| Nov 20, 2024 | 49.40 | 49.40 | 46.20 | 48.20 | 48.20 | 8 |
| Nov 19, 2024 | 47.40 | 48.70 | 46.47 | 47.30 | 47.30 | 135 |
| Nov 15, 2024 | 50.80 | 51.80 | 50.07 | 50.07 | 50.07 | 5 |
| Nov 14, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 2 |
| Nov 13, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 2 |
| Nov 11, 2024 | 76.26 | 76.29 | 73.35 | 73.35 | 73.35 | 3 |
| Nov 7, 2024 | 92.15 | 92.15 | 91.60 | 91.78 | 91.78 | 3 |
| Oct 30, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 2 |
| Oct 25, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1 |
| Oct 24, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Oct 23, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1 |
| Oct 17, 2024 | 109.00 | 109.00 | 100.40 | 100.40 | 100.40 | 2 |
| Oct 15, 2024 | 130.85 | 130.85 | 121.80 | 121.80 | 121.80 | 2 |
| Sep 16, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |