Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 790.000 call (KLAC250321C00790000)
3.2000
0.0000
(0.00%)
As of March 3 at 3:07:36 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 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Feb 28, 2025 | 3.0000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 3 |
| Feb 27, 2025 | 6.6400 | 6.6400 | 4.3000 | 4.3000 | 4.3000 | 41 |
| Feb 26, 2025 | 12.1200 | 12.3000 | 11.8100 | 11.8100 | 11.8100 | 7 |
| Feb 25, 2025 | 9.2000 | 9.2000 | 7.8000 | 8.0000 | 8.0000 | 62 |
| Feb 24, 2025 | 12.1300 | 14.5700 | 12.1300 | 13.0000 | 13.0000 | 7 |
| Feb 21, 2025 | 22.8000 | 22.8000 | 18.0000 | 18.0000 | 18.0000 | 12 |
| Feb 20, 2025 | 31.4000 | 31.4000 | 22.4600 | 22.5000 | 22.5000 | 12 |
| Feb 19, 2025 | 18.4200 | 21.0000 | 18.4200 | 21.0000 | 21.0000 | 4 |
| Feb 14, 2025 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 1 |
| Feb 13, 2025 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 11 |
| Feb 12, 2025 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | 2 |
| Feb 10, 2025 | 21.3800 | 21.3800 | 17.6300 | 17.9000 | 17.9000 | 3 |
| Feb 7, 2025 | 18.7000 | 18.7000 | 18.4100 | 18.4100 | 18.4100 | 2 |
| Feb 5, 2025 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | 1 |
| Jan 31, 2025 | 29.5000 | 30.1000 | 20.0800 | 20.0800 | 20.0800 | 50 |
| Jan 27, 2025 | 15.1500 | 15.1500 | 11.4000 | 11.4000 | 11.4000 | 43 |
| Jan 24, 2025 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 1 |
| Jan 22, 2025 | 40.8000 | 41.9100 | 40.8000 | 41.9100 | 41.9100 | 3 |
| Jan 21, 2025 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | 1 |
| Jan 17, 2025 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | 1 |
| Jan 16, 2025 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | 5 |
| Jan 15, 2025 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | - |
| Jan 14, 2025 | 16.5000 | 16.5000 | 15.6000 | 15.6000 | 15.6000 | 3 |
| Dec 30, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 4 |
| Dec 3, 2024 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 20 |
| Dec 2, 2024 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | 20 |
| Nov 8, 2024 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 4 |
| Nov 6, 2024 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | 1 |
| Oct 17, 2024 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | 2 |
| Sep 23, 2024 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | 80.8000 | 5 |