Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 730.000 call (KLAC250321C00730000)
12.40
0.00
(0.00%)
As of March 3 at 3:53:45 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 | 26.02 | 26.02 | 12.40 | 12.40 | 12.40 | 15 |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 36 |
| Feb 27, 2025 | 37.05 | 37.05 | 16.20 | 16.20 | 16.20 | 8 |
| Feb 25, 2025 | 32.17 | 32.17 | 26.34 | 30.00 | 30.00 | 15 |
| Feb 24, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2 |
| Feb 21, 2025 | 58.41 | 58.41 | 42.97 | 42.97 | 42.97 | 18 |
| Feb 19, 2025 | 55.80 | 57.90 | 54.00 | 57.90 | 57.90 | 3 |
| Feb 14, 2025 | 46.33 | 51.55 | 46.33 | 47.00 | 47.00 | 4 |
| Feb 13, 2025 | 49.80 | 51.95 | 49.80 | 51.95 | 51.95 | 10 |
| Feb 7, 2025 | 50.30 | 50.30 | 46.00 | 46.00 | 46.00 | 6 |
| Feb 6, 2025 | 55.00 | 55.30 | 55.00 | 55.30 | 55.30 | 3 |
| Feb 5, 2025 | 50.00 | 55.20 | 50.00 | 55.20 | 55.20 | 38 |
| Feb 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1 |
| Feb 3, 2025 | 50.47 | 50.47 | 46.95 | 46.95 | 46.95 | 5 |
| Jan 31, 2025 | 61.10 | 61.10 | 45.26 | 45.26 | 45.26 | 12 |
| Jan 30, 2025 | 42.30 | 49.40 | 42.30 | 49.40 | 49.40 | 33 |
| Jan 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 4 |
| Jan 28, 2025 | 26.00 | 34.65 | 26.00 | 34.65 | 34.65 | 9 |
| Jan 27, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 5 |
| Jan 23, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 2 |
| Jan 21, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1 |
| Jan 17, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 1 |
| Jan 16, 2025 | 54.83 | 64.14 | 54.83 | 61.10 | 61.10 | 3 |
| Jan 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1 |
| Jan 14, 2025 | 32.00 | 33.25 | 31.27 | 33.25 | 33.25 | 6 |
| Jan 13, 2025 | 27.60 | 29.10 | 27.40 | 29.10 | 29.10 | 4 |
| Jan 10, 2025 | 32.70 | 32.70 | 29.50 | 31.00 | 31.00 | 6 |
| Jan 8, 2025 | 29.90 | 32.50 | 29.90 | 30.10 | 30.10 | 14 |
| Jan 7, 2025 | 32.73 | 32.90 | 31.40 | 32.70 | 32.70 | 8 |
| Jan 6, 2025 | 33.20 | 33.70 | 33.20 | 33.70 | 33.70 | 4 |
| Dec 31, 2024 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 8 |
| Dec 30, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1 |
| Dec 17, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1 |
| Dec 6, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2 |
| Dec 2, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2 |
| Nov 22, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2 |
| Nov 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1 |
| Nov 7, 2024 | 47.70 | 48.90 | 47.70 | 48.60 | 48.60 | 4 |
| Nov 6, 2024 | 41.00 | 43.50 | 40.80 | 43.50 | 43.50 | 6 |
| Nov 5, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1 |
| Oct 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4 |
| Oct 15, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 1 |
| Oct 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2 |
| Oct 8, 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 2 |
| Sep 11, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 8 |