Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 560.000 put (KLAC250321P00560000)
0.6200
0.0000
(0.00%)
As of February 27 at 2:00:49 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 |
|---|---|---|---|---|---|---|
| Feb 26, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10 |
| Feb 20, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3 |
| Feb 6, 2025 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1 |
| Feb 3, 2025 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 2 |
| Jan 31, 2025 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 6 |
| Jan 30, 2025 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2 |
| Jan 29, 2025 | 3.4300 | 3.8200 | 3.2000 | 3.8200 | 3.8200 | 49 |
| Jan 28, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 10 |
| Jan 27, 2025 | 3.0500 | 4.0100 | 3.0500 | 4.0100 | 4.0100 | 38 |
| Jan 21, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5 |
| Jan 17, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7 |
| Jan 16, 2025 | 2.3700 | 2.3700 | 2.0000 | 2.0000 | 2.0000 | 31 |
| Jan 13, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1 |
| Jan 7, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 30 |
| Jan 6, 2025 | 7.7800 | 7.7800 | 7.2400 | 7.2400 | 7.2400 | - |
| Jan 2, 2025 | 15.4000 | 16.7000 | 15.4000 | 16.7000 | 16.7000 | 5 |
| Dec 30, 2024 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 1 |
| Dec 27, 2024 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 3 |
| Dec 23, 2024 | 18.1500 | 18.4000 | 18.1500 | 18.4000 | 18.4000 | 2 |
| Dec 19, 2024 | 20.5000 | 22.0000 | 20.5000 | 22.0000 | 22.0000 | 12 |
| Dec 17, 2024 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 2 |
| Dec 16, 2024 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 2 |
| Dec 13, 2024 | 14.4000 | 14.8300 | 14.4000 | 14.8300 | 14.8300 | 2 |
| Dec 11, 2024 | 14.7000 | 15.4800 | 14.7000 | 15.4800 | 15.4800 | 4 |
| Dec 10, 2024 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 1 |
| Dec 6, 2024 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 1 |
| Dec 5, 2024 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 1 |
| Dec 3, 2024 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 1 |
| Dec 2, 2024 | 16.3200 | 16.3200 | 15.9000 | 15.9000 | 15.9000 | 6 |
| Nov 26, 2024 | 22.1000 | 22.2000 | 22.1000 | 22.2000 | 22.2000 | 3 |
| Nov 25, 2024 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 2 |
| Nov 22, 2024 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 2 |
| Nov 20, 2024 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 2 |
| Nov 19, 2024 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | 1 |
| Nov 18, 2024 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 4 |
| Nov 15, 2024 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | 2 |
| Nov 14, 2024 | 20.5000 | 20.6100 | 20.5000 | 20.6100 | 20.6100 | 5 |
| Nov 13, 2024 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | 3 |
| Nov 11, 2024 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 2 |
| Nov 7, 2024 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | 1 |
| Nov 5, 2024 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | 5 |
| Nov 1, 2024 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | 3 |
| Oct 16, 2024 | 25.2500 | 25.8000 | 25.2500 | 25.8000 | 25.8000 | 4 |
| Oct 15, 2024 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | 8 |
| Oct 8, 2024 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | 2 |
| Sep 27, 2024 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 2 |
| Sep 3, 2024 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 1 |
| Aug 13, 2024 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 2 |