Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 850.000 call (KLAC250321C00850000)
0.5000
0.0000
(0.00%)
As of March 3 at 10:08:58 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 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 |
| Feb 27, 2025 | 1.2000 | 1.2000 | 0.9300 | 0.9300 | 0.9300 | 4 |
| Feb 26, 2025 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2 |
| Feb 25, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| Feb 21, 2025 | 4.3400 | 4.3400 | 3.6500 | 3.8000 | 3.8000 | 56 |
| Feb 20, 2025 | 6.2400 | 6.6000 | 6.2000 | 6.2000 | 6.2000 | 22 |
| Feb 19, 2025 | 5.2400 | 6.3000 | 5.2400 | 6.3000 | 6.3000 | 19 |
| Feb 18, 2025 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 2 |
| Feb 12, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Feb 11, 2025 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 1 |
| Feb 10, 2025 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 1 |
| Feb 7, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2 |
| Feb 5, 2025 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 2 |
| Feb 4, 2025 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 1 |
| Feb 3, 2025 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 11 |
| Jan 31, 2025 | 10.2000 | 10.2000 | 10.1200 | 10.1200 | 10.1200 | 2 |
| Jan 30, 2025 | 9.2000 | 11.8000 | 9.2000 | 11.5000 | 11.5000 | 4 |
| Jan 27, 2025 | 5.7000 | 5.7000 | 5.5900 | 5.5900 | 5.5900 | 30 |
| Jan 24, 2025 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | 12.9000 | 3 |
| Jan 23, 2025 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 30 |
| Jan 21, 2025 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 1 |
| Jan 17, 2025 | 15.0600 | 16.0000 | 15.0000 | 15.0000 | 15.0000 | 3 |
| Jan 16, 2025 | 15.5000 | 22.4600 | 15.5000 | 16.0000 | 16.0000 | 38 |
| Jan 15, 2025 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 2 |
| Jan 14, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 1 |
| Jan 7, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1 |
| Jan 6, 2025 | 6.0000 | 7.7500 | 6.0000 | 7.7500 | 7.7500 | 30 |
| Jan 3, 2025 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 6 |
| Dec 18, 2024 | 7.5400 | 8.1000 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 16, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 3 |
| Dec 13, 2024 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | 6.5000 | 4 |
| Dec 10, 2024 | 6.7100 | 6.7100 | 6.0000 | 6.0000 | 6.0000 | 7 |
| Dec 9, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 1 |
| Dec 5, 2024 | 7.5100 | 7.5100 | 6.2500 | 6.2500 | 6.2500 | 16 |
| Dec 4, 2024 | 9.5200 | 9.7500 | 9.5200 | 9.7500 | 9.7500 | 2 |
| Dec 2, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 1 |
| Nov 29, 2024 | 7.5000 | 8.5000 | 7.5000 | 8.5000 | 8.5000 | 2 |
| Nov 21, 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 3 |
| Nov 20, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 2 |
| Nov 19, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 3 |
| Nov 15, 2024 | 7.0000 | 7.0000 | 6.3000 | 6.3000 | 6.3000 | 2 |
| Nov 12, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 2 |
| Nov 11, 2024 | 13.9500 | 13.9500 | 12.0000 | 12.0000 | 12.0000 | 4 |
| Oct 31, 2024 | 18.8100 | 19.8000 | 18.8100 | 19.8000 | 19.8000 | 3 |
| Oct 29, 2024 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | 1 |
| Oct 23, 2024 | 22.0000 | 22.0000 | 21.5000 | 21.5000 | 21.5000 | 2 |
| Oct 17, 2024 | 26.4700 | 26.4700 | 25.4100 | 25.4100 | 25.4100 | 5 |
| Oct 16, 2024 | 31.5000 | 31.5000 | 28.0000 | 28.0000 | 28.0000 | 3 |
| Oct 15, 2024 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 1 |
| Oct 11, 2024 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | 71.9000 | 1 |
| Oct 4, 2024 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 1 |
| Aug 30, 2024 | 81.2900 | 81.2900 | 81.2900 | 81.2900 | 81.2900 | 1 |
| Aug 29, 2024 | 92.7000 | 92.7000 | 92.7000 | 92.7000 | 92.7000 | 1 |
| Aug 19, 2024 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | 87.5000 | 1 |
| Aug 6, 2024 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | 1 |
| Jul 26, 2024 | 80.9900 | 80.9900 | 80.9900 | 80.9900 | 80.9900 | 3 |
| Jul 24, 2024 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | - |