Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 580.000 put (KLAC250321P00580000)
1.5000
0.0000
(0.00%)
As of March 3 at 3:02:53 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 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Feb 28, 2025 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 2 |
| Feb 26, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
| Feb 11, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2 |
| Feb 10, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1 |
| Feb 4, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1 |
| Feb 3, 2025 | 2.4300 | 2.4300 | 1.5000 | 1.9000 | 1.9000 | 5 |
| Jan 31, 2025 | 1.5300 | 1.7600 | 1.5300 | 1.7600 | 1.7600 | 5 |
| Jan 30, 2025 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 3 |
| Jan 28, 2025 | 6.5000 | 6.6000 | 5.7300 | 5.8000 | 5.8000 | 8 |
| Jan 23, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
| Jan 21, 2025 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2 |
| Jan 17, 2025 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 12 |
| Jan 16, 2025 | 3.4200 | 3.4800 | 2.8300 | 2.8300 | 2.8300 | 13 |
| Jan 15, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1 |
| Jan 14, 2025 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | - |
| Jan 8, 2025 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 1 |
| Jan 7, 2025 | 8.8000 | 9.5000 | 8.8000 | 9.5000 | 9.5000 | 9 |
| Jan 6, 2025 | 10.3000 | 10.3000 | 9.9000 | 9.9000 | 9.9000 | 4 |
| Jan 2, 2025 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 3 |
| Dec 27, 2024 | 20.9000 | 20.9000 | 19.1000 | 19.1000 | 19.1000 | 2 |
| Dec 26, 2024 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | 2 |
| Dec 20, 2024 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 1 |
| Dec 19, 2024 | 26.1000 | 27.7000 | 26.1000 | 27.7000 | 27.7000 | 3 |
| Dec 18, 2024 | 17.2000 | 23.1000 | 17.2000 | 23.1000 | 23.1000 | 3 |
| Dec 17, 2024 | 16.5000 | 19.4000 | 16.5000 | 19.4000 | 19.4000 | 8 |
| Dec 16, 2024 | 20.8300 | 20.8300 | 17.7000 | 18.4500 | 18.4500 | 4 |
| Dec 12, 2024 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | 3 |
| Dec 11, 2024 | 20.4000 | 20.7000 | 20.0000 | 20.0000 | 20.0000 | 178 |
| Dec 10, 2024 | 22.6200 | 22.9000 | 22.6200 | 22.9000 | 22.9000 | 4 |
| Dec 3, 2024 | 19.0000 | 19.8000 | 19.0000 | 19.6000 | 19.6000 | 18 |
| Dec 2, 2024 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 6 |
| Nov 27, 2024 | 29.1000 | 29.1000 | 27.8000 | 27.8000 | 27.8000 | 5 |
| Nov 22, 2024 | 27.1100 | 27.8000 | 27.1100 | 27.8000 | 27.8000 | 6 |
| Nov 21, 2024 | 28.8300 | 28.8300 | 28.5000 | 28.5000 | 28.5000 | 3 |
| Nov 20, 2024 | 35.5000 | 35.5000 | 34.9000 | 34.9000 | 34.9000 | - |
| Nov 19, 2024 | 36.4000 | 37.0800 | 33.9400 | 33.9400 | 33.9400 | 28 |
| Nov 13, 2024 | 28.9000 | 29.1500 | 28.0000 | 28.0000 | 28.0000 | 68 |
| Nov 11, 2024 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | 1 |
| Nov 8, 2024 | 20.4000 | 21.0000 | 20.1000 | 20.1000 | 20.1000 | 6 |
| Nov 6, 2024 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 1 |
| Nov 1, 2024 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | 1 |
| Oct 23, 2024 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | 2 |
| Oct 16, 2024 | 28.6000 | 30.3500 | 28.6000 | 29.9000 | 29.9000 | 4 |
| Oct 15, 2024 | 27.0000 | 28.0000 | 27.0000 | 28.0000 | 28.0000 | 2 |
| Oct 11, 2024 | 13.8000 | 14.4000 | 13.8000 | 14.4000 | 14.4000 | 16 |
| Oct 8, 2024 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 1 |
| Sep 20, 2024 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 1 |
| Sep 17, 2024 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | 1 |
| Aug 12, 2024 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | - |