Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 740.000 call (KLAC250321C00740000)
11.20
0.00
(0.00%)
As of March 3 at 10:00:22 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1 |
| Feb 28, 2025 | 12.50 | 12.50 | 10.35 | 10.35 | 10.35 | 2 |
| Feb 27, 2025 | 31.50 | 31.50 | 12.60 | 12.60 | 12.60 | 9 |
| Feb 26, 2025 | 30.35 | 32.95 | 28.35 | 28.35 | 28.35 | 8 |
| Feb 25, 2025 | 23.20 | 24.45 | 23.20 | 24.45 | 24.45 | 4 |
| Feb 21, 2025 | 50.02 | 50.02 | 38.20 | 38.20 | 38.20 | 13 |
| Feb 20, 2025 | 50.70 | 50.70 | 49.17 | 49.17 | 49.17 | 3 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
| Feb 14, 2025 | 41.80 | 45.20 | 36.50 | 36.50 | 36.50 | 16 |
| Feb 13, 2025 | 40.10 | 43.40 | 40.10 | 43.40 | 43.40 | 13 |
| Feb 10, 2025 | 46.55 | 46.55 | 38.00 | 39.70 | 39.70 | 3 |
| Feb 7, 2025 | 50.75 | 50.75 | 45.50 | 45.50 | 45.50 | 2 |
| Feb 6, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 4 |
| Feb 5, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1 |
| Feb 4, 2025 | 44.00 | 47.43 | 44.00 | 47.43 | 47.43 | 3 |
| Feb 3, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 11 |
| Jan 31, 2025 | 52.00 | 55.60 | 40.00 | 40.00 | 40.00 | 10 |
| Jan 30, 2025 | 42.92 | 48.60 | 42.80 | 46.30 | 46.30 | 10 |
| Jan 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1 |
| Jan 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| Jan 27, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1 |
| Jan 23, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 5 |
| Jan 22, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1 |
| Jan 17, 2025 | 57.00 | 58.09 | 57.00 | 58.09 | 58.09 | 7 |
| Jan 16, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 4 |
| Jan 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1 |
| Jan 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2 |
| Jan 13, 2025 | 26.10 | 27.40 | 26.10 | 27.40 | 27.40 | 3 |
| Jan 10, 2025 | 23.10 | 27.20 | 23.10 | 26.60 | 26.60 | 6 |
| Jan 8, 2025 | 26.70 | 28.30 | 26.70 | 27.00 | 27.00 | 12 |
| Jan 7, 2025 | 32.00 | 32.00 | 28.80 | 29.10 | 29.10 | 3 |
| Jan 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1 |
| Dec 31, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1 |
| Dec 26, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1 |
| Dec 20, 2024 | 15.50 | 18.67 | 13.84 | 18.67 | 18.67 | 3 |
| Dec 13, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 5 |
| Dec 4, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1 |
| Dec 2, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 3 |
| Nov 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5 |
| Nov 20, 2024 | 17.40 | 18.30 | 16.60 | 17.00 | 17.00 | 89 |
| Nov 18, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1 |
| Nov 15, 2024 | 20.70 | 20.70 | 18.70 | 19.00 | 19.00 | 37 |
| Nov 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1 |
| Nov 8, 2024 | 41.73 | 44.09 | 41.73 | 42.81 | 42.81 | 101 |
| Nov 7, 2024 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | 3 |
| Nov 6, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1 |
| Oct 31, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1 |
| Oct 16, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Oct 2, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 1 |
| Sep 16, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1 |
| Sep 11, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| Sep 6, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1 |
| Aug 5, 2024 | 100.10 | 100.10 | 93.90 | 93.90 | 93.90 | 10 |
| Jul 18, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1 |