Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 660.000 call (KLAC250321C00660000)
47.61
0.00
(0.00%)
As of March 3 at 3:38:31 PM 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 52.60 | 52.60 | 47.61 | 47.61 | 47.61 | 4 |
| Feb 20, 2025 | 128.70 | 131.30 | 128.70 | 131.30 | 131.30 | 3 |
| Feb 19, 2025 | 110.50 | 117.30 | 110.50 | 115.50 | 115.50 | 7 |
| Feb 14, 2025 | 110.50 | 110.50 | 108.50 | 110.35 | 110.35 | 4 |
| Feb 13, 2025 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | 1 |
| Feb 3, 2025 | 95.40 | 98.35 | 95.40 | 98.35 | 98.35 | 6 |
| Jan 31, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 2 |
| Jan 30, 2025 | 96.10 | 100.55 | 96.10 | 100.55 | 100.55 | 5 |
| Jan 29, 2025 | 76.36 | 76.36 | 73.80 | 73.80 | 73.80 | 3 |
| Jan 28, 2025 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | 3 |
| Jan 27, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 3 |
| Jan 17, 2025 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | 1 |
| Jan 16, 2025 | 111.50 | 120.00 | 111.50 | 120.00 | 120.00 | 5 |
| Jan 15, 2025 | 84.90 | 84.90 | 82.38 | 82.38 | 82.38 | 42 |
| Jan 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 1 |
| Jan 10, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1 |
| Jan 8, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| Jan 6, 2025 | 72.50 | 72.50 | 66.51 | 67.00 | 67.00 | 5 |
| Jan 3, 2025 | 42.28 | 46.60 | 42.28 | 46.60 | 46.60 | 2 |
| Jan 2, 2025 | 37.90 | 37.90 | 36.20 | 36.20 | 36.20 | 12 |
| Dec 31, 2024 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | 2 |
| Dec 30, 2024 | 36.81 | 37.40 | 36.00 | 36.00 | 36.00 | 3 |
| Dec 27, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1 |
| Dec 26, 2024 | 47.90 | 48.50 | 46.55 | 48.50 | 48.50 | 42 |
| Dec 23, 2024 | 41.10 | 44.10 | 41.10 | 44.10 | 44.10 | 6 |
| Dec 19, 2024 | 40.30 | 40.30 | 39.98 | 39.98 | 39.98 | 2 |
| Dec 18, 2024 | 56.70 | 58.10 | 42.50 | 42.50 | 42.50 | 4 |
| Dec 17, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1 |
| Dec 16, 2024 | 56.00 | 57.01 | 56.00 | 57.01 | 57.01 | 4 |
| Dec 10, 2024 | 46.54 | 46.54 | 45.50 | 45.50 | 45.50 | 2 |
| Dec 9, 2024 | 57.00 | 57.00 | 53.55 | 55.20 | 55.20 | 8 |
| Dec 5, 2024 | 53.08 | 53.08 | 47.90 | 48.30 | 48.30 | 10 |
| Dec 4, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1 |
| Dec 3, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 3 |
| Dec 2, 2024 | 48.80 | 63.50 | 48.80 | 63.50 | 63.50 | 5 |
| Nov 29, 2024 | 57.90 | 57.90 | 55.40 | 55.40 | 55.40 | 4 |
| Nov 27, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1 |
| Nov 26, 2024 | 47.50 | 47.50 | 43.50 | 43.50 | 43.50 | 4 |
| Nov 25, 2024 | 46.50 | 50.00 | 46.50 | 50.00 | 50.00 | 2 |
| Nov 22, 2024 | 50.60 | 51.00 | 49.60 | 50.30 | 50.30 | 55 |
| Nov 21, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 2 |
| Nov 15, 2024 | 44.50 | 44.50 | 42.00 | 42.00 | 42.00 | 6 |
| Nov 13, 2024 | 53.00 | 55.90 | 53.00 | 55.05 | 55.05 | 12 |
| Nov 12, 2024 | 66.30 | 66.42 | 63.05 | 65.30 | 65.30 | 8 |
| Nov 11, 2024 | 65.30 | 68.80 | 63.15 | 68.80 | 68.80 | 4 |
| Nov 6, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1 |
| Nov 5, 2024 | 80.45 | 80.45 | 77.94 | 77.94 | 77.94 | 3 |
| Oct 31, 2024 | 74.50 | 74.85 | 74.50 | 74.85 | 74.85 | 2 |
| Oct 30, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 1 |
| Oct 29, 2024 | 84.25 | 100.00 | 84.25 | 98.71 | 98.71 | 5 |
| Oct 23, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 1 |