Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 750.000 call (KLAC250321C00750000)
13.50
0.00
(0.00%)
As of March 3 at 12:52:27 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 | 9.50 | 14.50 | 9.50 | 13.50 | 13.50 | 21 |
| Feb 28, 2025 | 10.60 | 12.40 | 9.69 | 10.35 | 10.35 | 27 |
| Feb 27, 2025 | 19.08 | 19.08 | 11.62 | 11.62 | 11.62 | 31 |
| Feb 26, 2025 | 22.60 | 29.00 | 22.60 | 23.00 | 23.00 | 16 |
| Feb 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 8 |
| Feb 24, 2025 | 28.70 | 31.30 | 27.61 | 27.61 | 27.61 | 9 |
| Feb 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 8 |
| Feb 20, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 2 |
| Feb 19, 2025 | 40.00 | 42.55 | 40.00 | 41.60 | 41.60 | 8 |
| Feb 18, 2025 | 33.00 | 34.16 | 27.70 | 33.70 | 33.70 | 17 |
| Feb 14, 2025 | 29.50 | 30.50 | 29.47 | 30.50 | 30.50 | 3 |
| Feb 13, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 11 |
| Feb 12, 2025 | 32.58 | 33.20 | 32.50 | 33.10 | 33.10 | 79 |
| Feb 11, 2025 | 38.50 | 39.50 | 34.95 | 39.50 | 39.50 | 4 |
| Feb 10, 2025 | 39.00 | 39.00 | 32.78 | 34.83 | 34.83 | 9 |
| Feb 7, 2025 | 44.75 | 44.75 | 33.80 | 34.90 | 34.90 | 117 |
| Feb 6, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1 |
| Feb 5, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2 |
| Feb 4, 2025 | 38.30 | 40.50 | 38.30 | 39.80 | 39.80 | 10 |
| Feb 3, 2025 | 32.24 | 41.56 | 32.24 | 37.81 | 37.81 | 20 |
| Jan 31, 2025 | 50.00 | 50.00 | 35.90 | 35.90 | 35.90 | 21 |
| Jan 30, 2025 | 33.38 | 42.85 | 33.38 | 38.65 | 38.65 | 181 |
| Jan 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2 |
| Jan 28, 2025 | 20.90 | 26.50 | 20.90 | 26.50 | 26.50 | 342 |
| Jan 27, 2025 | 26.50 | 26.50 | 22.00 | 22.00 | 22.00 | 18 |
| Jan 24, 2025 | 46.95 | 46.95 | 41.30 | 43.70 | 43.70 | 14 |
| Jan 22, 2025 | 64.67 | 64.67 | 61.70 | 61.70 | 61.70 | 2 |
| Jan 21, 2025 | 51.23 | 53.85 | 51.23 | 53.85 | 53.85 | 2 |
| Jan 17, 2025 | 50.08 | 50.09 | 49.50 | 50.09 | 50.09 | 7 |
| Jan 16, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Jan 15, 2025 | 31.11 | 37.00 | 31.11 | 33.38 | 33.38 | 9 |
| Jan 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1 |
| Jan 13, 2025 | 20.65 | 25.00 | 20.65 | 25.00 | 25.00 | 5 |
| Jan 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Jan 8, 2025 | 26.10 | 26.10 | 23.00 | 23.00 | 23.00 | 5 |
| Jan 7, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 5 |
| Jan 6, 2025 | 28.60 | 28.90 | 26.50 | 26.50 | 26.50 | 7 |
| Dec 30, 2024 | 11.77 | 12.80 | 11.70 | 11.70 | 11.70 | 7 |
| Dec 20, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1 |
| Dec 16, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 6 |
| Dec 13, 2024 | 22.66 | 22.66 | 19.60 | 19.60 | 19.60 | 3 |
| Dec 9, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1 |
| Dec 6, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1 |
| Dec 5, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
| Dec 4, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1 |
| Dec 3, 2024 | 26.79 | 27.00 | 26.79 | 27.00 | 27.00 | 4 |
| Nov 27, 2024 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 3 |
| Nov 25, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3 |
| Nov 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2 |
| Nov 21, 2024 | 20.80 | 20.90 | 20.40 | 20.40 | 20.40 | 6 |
| Nov 18, 2024 | 18.25 | 18.80 | 17.50 | 17.50 | 17.50 | 3 |
| Nov 15, 2024 | 12.80 | 18.40 | 12.80 | 17.20 | 17.20 | 8 |
| Nov 13, 2024 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | 2 |
| Nov 11, 2024 | 31.39 | 31.39 | 29.75 | 29.75 | 29.75 | 6 |
| Nov 8, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1 |
| Nov 7, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1 |
| Nov 6, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1 |
| Oct 31, 2024 | 41.10 | 41.10 | 36.75 | 36.75 | 36.75 | 2 |
| Oct 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1 |
| Oct 24, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3 |
| Oct 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1 |
| Oct 22, 2024 | 45.01 | 47.10 | 45.01 | 47.10 | 47.10 | 3 |
| Oct 18, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 1 |
| Oct 17, 2024 | 58.17 | 58.17 | 49.00 | 49.00 | 49.00 | 4 |
| Oct 16, 2024 | 62.65 | 62.65 | 62.60 | 62.60 | 62.60 | 3 |
| Oct 15, 2024 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | 2 |
| Sep 23, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 4 |
| Sep 11, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 8 |
| Sep 10, 2024 | 72.70 | 72.90 | 72.70 | 72.90 | 72.90 | 2 |
| Aug 22, 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 20 |
| Aug 15, 2024 | 150.00 | 150.00 | 147.88 | 147.88 | 147.88 | 20 |
| Aug 13, 2024 | 129.40 | 130.00 | 129.40 | 130.00 | 130.00 | 3 |
| Aug 5, 2024 | 94.80 | 94.80 | 89.10 | 89.10 | 89.10 | 11 |
| Jul 25, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |