Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 720.000 call (KLAC250321C00720000)
15.60
0.00
(0.00%)
As of March 3 at 3:45:36 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 | 19.00 | 25.72 | 15.60 | 15.60 | 15.60 | 54 |
| Feb 28, 2025 | 21.10 | 21.10 | 17.20 | 17.20 | 17.20 | 12 |
| Feb 27, 2025 | 30.71 | 31.70 | 19.80 | 19.80 | 19.80 | 6 |
| Feb 26, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 5 |
| Feb 25, 2025 | 32.50 | 34.60 | 32.50 | 34.60 | 34.60 | 39 |
| Feb 24, 2025 | 46.58 | 49.14 | 45.25 | 45.25 | 45.25 | 22 |
| Feb 21, 2025 | 58.15 | 58.15 | 49.59 | 49.59 | 49.59 | 11 |
| Feb 19, 2025 | 61.23 | 61.40 | 61.23 | 61.40 | 61.40 | 2 |
| Feb 18, 2025 | 48.70 | 53.22 | 48.60 | 53.22 | 53.22 | 3 |
| Feb 13, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 5 |
| Feb 12, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 2 |
| Feb 7, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 4 |
| Feb 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Feb 5, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1 |
| Feb 4, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1 |
| Feb 3, 2025 | 47.00 | 56.30 | 47.00 | 53.10 | 53.10 | 9 |
| Jan 31, 2025 | 69.50 | 69.50 | 53.98 | 53.98 | 53.98 | 6 |
| Jan 30, 2025 | 52.96 | 56.85 | 52.96 | 56.85 | 56.85 | 13 |
| Jan 29, 2025 | 42.14 | 42.14 | 38.98 | 42.00 | 42.00 | 9 |
| Jan 28, 2025 | 30.89 | 39.30 | 30.00 | 36.80 | 36.80 | 9 |
| Jan 27, 2025 | 40.00 | 40.00 | 30.20 | 35.80 | 35.80 | 46 |
| Jan 24, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 2 |
| Jan 22, 2025 | 79.10 | 79.10 | 78.94 | 78.94 | 78.94 | 4 |
| Jan 21, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 1 |
| Jan 17, 2025 | 68.25 | 68.40 | 68.25 | 68.40 | 68.40 | 2 |
| Jan 16, 2025 | 60.00 | 83.30 | 60.00 | 69.29 | 69.29 | 41 |
| Jan 15, 2025 | 52.00 | 52.00 | 48.20 | 48.20 | 48.20 | - |
| Jan 13, 2025 | 33.00 | 35.90 | 33.00 | 35.90 | 35.90 | 11 |
| Jan 10, 2025 | 29.00 | 33.40 | 29.00 | 33.40 | 33.40 | 5 |
| Jan 8, 2025 | 35.34 | 36.70 | 32.98 | 34.70 | 34.70 | 19 |
| Jan 7, 2025 | 36.00 | 36.00 | 34.90 | 36.00 | 36.00 | 11 |
| Jan 6, 2025 | 39.00 | 39.00 | 35.20 | 36.00 | 36.00 | 299 |
| Jan 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3 |
| Dec 30, 2024 | 18.32 | 18.56 | 18.20 | 18.20 | 18.20 | 3 |
| Dec 26, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1 |
| Dec 24, 2024 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | 2 |
| Dec 19, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1 |
| Dec 18, 2024 | 33.65 | 33.65 | 30.00 | 30.00 | 30.00 | 4 |
| Dec 13, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 25 |
| Dec 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3 |
| Dec 11, 2024 | 28.10 | 28.10 | 27.35 | 27.35 | 27.35 | 5 |
| Dec 4, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1 |
| Dec 3, 2024 | 35.70 | 35.70 | 35.40 | 35.40 | 35.40 | 4 |
| Nov 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2 |
| Nov 26, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1 |
| Nov 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1 |
| Nov 18, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2 |
| Nov 15, 2024 | 23.00 | 24.25 | 22.90 | 23.52 | 23.52 | 5 |
| Nov 14, 2024 | 33.70 | 34.40 | 33.70 | 34.40 | 34.40 | 3 |
| Nov 13, 2024 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 2 |
| Nov 8, 2024 | 54.50 | 54.50 | 49.10 | 50.20 | 50.20 | 9 |
| Nov 7, 2024 | 51.60 | 52.50 | 51.60 | 52.50 | 52.50 | 4 |
| Nov 6, 2024 | 43.80 | 46.60 | 43.80 | 45.70 | 45.70 | 8 |
| Nov 5, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 2 |
| Oct 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1 |
| Oct 17, 2024 | 64.95 | 64.95 | 61.00 | 61.00 | 61.00 | 4 |
| Oct 16, 2024 | 71.60 | 72.40 | 71.60 | 72.40 | 72.40 | 6 |
| Oct 15, 2024 | 99.25 | 99.25 | 78.32 | 80.80 | 80.80 | 8 |
| Aug 5, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 25 |
| Jul 18, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1 |