Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 770.000 call (KLAC250321C00770000)
5.16
0.00
(0.00%)
As of March 3 at 3:54:54 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 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1 |
| Feb 28, 2025 | 6.35 | 6.35 | 5.15 | 5.15 | 5.15 | 4 |
| Feb 27, 2025 | 16.60 | 16.60 | 7.27 | 7.27 | 7.27 | 34 |
| Feb 26, 2025 | 16.19 | 18.00 | 15.00 | 15.00 | 15.00 | 4 |
| Feb 25, 2025 | 12.90 | 12.90 | 12.00 | 12.81 | 12.81 | 9 |
| Feb 24, 2025 | 21.90 | 21.90 | 19.70 | 19.70 | 19.70 | - |
| Feb 21, 2025 | 33.18 | 33.18 | 21.40 | 23.90 | 23.90 | 41 |
| Feb 20, 2025 | 36.20 | 36.20 | 32.39 | 32.39 | 32.39 | 35 |
| Feb 19, 2025 | 28.70 | 33.00 | 27.60 | 32.10 | 32.10 | 43 |
| Feb 18, 2025 | 21.00 | 24.60 | 21.00 | 24.60 | 24.60 | 27 |
| Feb 14, 2025 | 28.78 | 29.25 | 21.02 | 21.02 | 21.02 | 7 |
| Feb 13, 2025 | 25.80 | 27.20 | 25.80 | 27.20 | 27.20 | 30 |
| Feb 11, 2025 | 28.00 | 29.70 | 28.00 | 29.70 | 29.70 | 4 |
| Feb 10, 2025 | 26.50 | 26.50 | 23.70 | 25.20 | 25.20 | 5 |
| Feb 7, 2025 | 29.83 | 29.83 | 24.75 | 25.10 | 25.10 | 12 |
| Feb 6, 2025 | 30.97 | 31.50 | 30.97 | 31.30 | 31.30 | 7 |
| Feb 4, 2025 | 30.60 | 31.80 | 29.35 | 29.35 | 29.35 | 30 |
| Feb 3, 2025 | 24.53 | 28.40 | 24.53 | 28.40 | 28.40 | 3 |
| Jan 31, 2025 | 40.50 | 40.50 | 27.70 | 27.70 | 27.70 | 20 |
| Jan 30, 2025 | 28.00 | 33.20 | 28.00 | 33.00 | 33.00 | 57 |
| Jan 29, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | 4 |
| Jan 28, 2025 | 14.50 | 18.30 | 14.50 | 18.30 | 18.30 | 23 |
| Jan 27, 2025 | 21.20 | 22.50 | 15.20 | 17.11 | 17.11 | 42 |
| Jan 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1 |
| Jan 23, 2025 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | 3 |
| Jan 22, 2025 | 50.84 | 53.00 | 50.10 | 50.10 | 50.10 | 9 |
| Jan 21, 2025 | 43.35 | 47.05 | 43.35 | 47.05 | 47.05 | 4 |
| Jan 17, 2025 | 39.40 | 40.35 | 39.20 | 39.20 | 39.20 | 6 |
| Jan 16, 2025 | 41.85 | 51.30 | 41.85 | 42.40 | 42.40 | 18 |
| Jan 15, 2025 | 28.90 | 29.32 | 26.10 | 26.10 | 26.10 | 27 |
| Jan 14, 2025 | 21.60 | 21.60 | 19.02 | 19.02 | 19.02 | 3 |
| Jan 10, 2025 | 18.50 | 18.60 | 17.50 | 18.60 | 18.60 | 5 |
| Jan 8, 2025 | 19.40 | 19.70 | 18.70 | 19.20 | 19.20 | 13 |
| Jan 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1 |
| Jan 6, 2025 | 22.10 | 22.10 | 20.40 | 20.40 | 20.40 | 2 |
| Jan 2, 2025 | 10.00 | 10.00 | 9.40 | 9.40 | 9.40 | 6 |
| Dec 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1 |
| Dec 9, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1 |
| Nov 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| Nov 15, 2024 | 11.60 | 14.50 | 11.60 | 14.50 | 14.50 | 77 |
| Nov 7, 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 3 |
| Nov 6, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1 |
| Oct 25, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 1 |
| Oct 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1 |
| Oct 15, 2024 | 64.00 | 64.00 | 58.43 | 58.43 | 58.43 | 5 |
| Oct 3, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 1 |
| Sep 11, 2024 | 71.70 | 71.80 | 71.70 | 71.80 | 71.80 | - |
| Sep 10, 2024 | 67.00 | 67.00 | 63.50 | 65.80 | 65.80 | - |
| Aug 30, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| Aug 13, 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | 10 |
| Aug 9, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 1 |
| Aug 7, 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 1 |
| Aug 5, 2024 | 87.30 | 87.30 | 81.90 | 82.70 | 82.70 | 9 |