Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 700.000 call (KLAC250321C00700000)
24.60
0.00
(0.00%)
As of March 3 at 3:58:48 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 | 39.30 | 39.30 | 23.50 | 24.60 | 24.60 | 58 |
| Feb 28, 2025 | 28.20 | 29.20 | 24.50 | 29.20 | 29.20 | 55 |
| Feb 27, 2025 | 38.00 | 38.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 26, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 1 |
| Feb 24, 2025 | 64.55 | 64.55 | 59.25 | 59.25 | 59.25 | 29 |
| Feb 21, 2025 | 73.63 | 73.63 | 65.00 | 65.00 | 65.00 | 10 |
| Feb 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2 |
| Feb 19, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1 |
| Feb 18, 2025 | 64.40 | 69.00 | 64.40 | 69.00 | 69.00 | 6 |
| Feb 13, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 1 |
| Feb 10, 2025 | 74.15 | 74.15 | 65.69 | 65.69 | 65.69 | 2 |
| Feb 7, 2025 | 65.25 | 65.25 | 64.50 | 64.50 | 64.50 | 7 |
| Feb 6, 2025 | 73.00 | 76.00 | 71.60 | 71.60 | 71.60 | 15 |
| Feb 5, 2025 | 65.00 | 76.65 | 65.00 | 76.65 | 76.65 | 5 |
| Feb 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1 |
| Feb 3, 2025 | 70.70 | 70.83 | 67.49 | 67.49 | 67.49 | 16 |
| Jan 31, 2025 | 68.96 | 68.96 | 66.83 | 66.83 | 66.83 | 3 |
| Jan 30, 2025 | 58.60 | 71.80 | 58.60 | 70.66 | 70.66 | 21 |
| Jan 29, 2025 | 50.25 | 50.99 | 50.00 | 50.00 | 50.00 | 9 |
| Jan 28, 2025 | 41.30 | 48.90 | 39.39 | 48.74 | 48.74 | 14 |
| Jan 27, 2025 | 51.21 | 53.90 | 37.28 | 43.77 | 43.77 | 16 |
| Jan 23, 2025 | 77.12 | 79.60 | 77.12 | 79.60 | 79.60 | 2 |
| Jan 22, 2025 | 96.60 | 96.60 | 93.64 | 93.64 | 93.64 | 3 |
| Jan 21, 2025 | 82.50 | 92.50 | 82.50 | 92.50 | 92.50 | 3 |
| Jan 17, 2025 | 78.92 | 80.63 | 78.92 | 80.63 | 80.63 | 5 |
| Jan 16, 2025 | 80.00 | 97.45 | 80.00 | 82.70 | 82.70 | - |
| Jan 15, 2025 | 60.60 | 60.60 | 58.50 | 58.50 | 58.50 | 2 |
| Jan 14, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 1 |
| Jan 13, 2025 | 40.90 | 42.30 | 39.10 | 42.30 | 42.30 | 7 |
| Jan 10, 2025 | 36.12 | 42.30 | 36.12 | 42.30 | 42.30 | 3 |
| Jan 8, 2025 | 40.29 | 45.70 | 40.29 | 43.10 | 43.10 | 13 |
| Jan 7, 2025 | 52.53 | 53.69 | 47.51 | 47.51 | 47.51 | 24 |
| Jan 6, 2025 | 42.75 | 47.16 | 42.75 | 47.16 | 47.16 | 7 |
| Jan 3, 2025 | 27.89 | 30.32 | 27.89 | 30.01 | 30.01 | 3 |
| Jan 2, 2025 | 24.80 | 24.80 | 22.70 | 22.70 | 22.70 | 3 |
| Dec 31, 2024 | 24.00 | 24.00 | 21.40 | 21.70 | 21.70 | 37 |
| Dec 30, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 11 |
| Dec 27, 2024 | 31.09 | 31.09 | 26.00 | 27.70 | 27.70 | 24 |
| Dec 26, 2024 | 30.60 | 30.90 | 29.40 | 29.40 | 29.40 | 320 |
| Dec 23, 2024 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 3 |
| Dec 20, 2024 | 27.40 | 28.18 | 27.40 | 28.18 | 28.18 | 7 |
| Dec 19, 2024 | 27.54 | 27.54 | 26.42 | 26.42 | 26.42 | 3 |
| Dec 16, 2024 | 36.60 | 39.28 | 36.60 | 39.28 | 39.28 | 25 |
| Dec 13, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1 |
| Dec 11, 2024 | 34.00 | 34.14 | 34.00 | 34.14 | 34.14 | 2 |
| Dec 10, 2024 | 31.24 | 31.37 | 31.24 | 31.37 | 31.37 | 2 |
| Dec 9, 2024 | 36.27 | 36.90 | 33.10 | 33.10 | 33.10 | 6 |
| Dec 6, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 3 |
| Dec 5, 2024 | 37.20 | 37.20 | 33.00 | 33.00 | 33.00 | 38 |
| Dec 4, 2024 | 46.71 | 46.71 | 42.00 | 42.00 | 42.00 | 3 |
| Dec 3, 2024 | 43.50 | 43.50 | 42.40 | 42.40 | 42.40 | 4 |
| Dec 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1 |
| Nov 29, 2024 | 38.16 | 39.41 | 38.16 | 39.41 | 39.41 | 5 |
| Nov 26, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1 |
| Nov 22, 2024 | 35.30 | 35.30 | 35.00 | 35.00 | 35.00 | 9 |
| Nov 21, 2024 | 32.80 | 34.90 | 32.80 | 34.14 | 34.14 | 12 |
| Nov 19, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 5 |
| Nov 15, 2024 | 30.45 | 30.45 | 28.00 | 28.00 | 28.00 | 6 |
| Nov 14, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 5 |
| Nov 13, 2024 | 39.00 | 39.50 | 39.00 | 39.30 | 39.30 | 403 |
| Nov 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1 |
| Nov 8, 2024 | 59.05 | 59.16 | 59.05 | 59.16 | 59.16 | 3 |
| Nov 7, 2024 | 60.55 | 60.55 | 59.94 | 59.94 | 59.94 | 3 |
| Nov 6, 2024 | 51.32 | 54.41 | 51.32 | 53.50 | 53.50 | 13 |
| Nov 4, 2024 | 58.60 | 58.60 | 57.50 | 57.50 | 57.50 | 2 |
| Nov 1, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 2 |
| Oct 29, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1 |
| Oct 25, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1 |
| Oct 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1 |
| Oct 22, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 1 |
| Oct 21, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1 |
| Oct 17, 2024 | 76.22 | 76.22 | 68.00 | 68.00 | 68.00 | 6 |
| Oct 16, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 5 |
| Oct 15, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 2 |
| Oct 14, 2024 | 166.30 | 170.70 | 166.30 | 170.70 | 170.70 | 2 |
| Oct 3, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 1 |
| Sep 26, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | 1 |
| Sep 23, 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | 1 |