Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 640.000 put (KLAC250321P00640000)
6.05
0.00
(0.00%)
As of March 3 at 1:52:38 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 | 5.30 | 6.05 | 4.46 | 6.05 | 6.05 | 21 |
| Feb 28, 2025 | 5.80 | 7.50 | 5.80 | 7.50 | 7.50 | 26 |
| Feb 27, 2025 | 3.33 | 6.60 | 3.33 | 6.30 | 6.30 | 26 |
| Feb 26, 2025 | 2.50 | 3.20 | 2.50 | 3.20 | 3.20 | 26 |
| Feb 25, 2025 | 4.68 | 4.68 | 4.32 | 4.32 | 4.32 | 6 |
| Feb 24, 2025 | 2.28 | 2.28 | 2.08 | 2.10 | 2.10 | 99 |
| Feb 21, 2025 | 1.83 | 2.24 | 1.83 | 2.05 | 2.05 | 12 |
| Feb 20, 2025 | 1.40 | 1.40 | 1.00 | 1.00 | 1.00 | 23 |
| Feb 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7 |
| Feb 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3 |
| Feb 13, 2025 | 3.10 | 3.10 | 2.77 | 2.77 | 2.77 | 16 |
| Feb 12, 2025 | 3.85 | 3.85 | 3.49 | 3.80 | 3.80 | 12 |
| Feb 7, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 9 |
| Feb 6, 2025 | 3.90 | 3.92 | 3.80 | 3.92 | 3.92 | 5 |
| Feb 4, 2025 | 5.54 | 5.70 | 5.53 | 5.70 | 5.70 | 11 |
| Feb 3, 2025 | 9.16 | 9.16 | 6.60 | 6.60 | 6.60 | 5 |
| Jan 31, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | 9 |
| Jan 30, 2025 | 9.30 | 9.30 | 9.10 | 9.21 | 9.21 | 6 |
| Jan 29, 2025 | 14.60 | 14.80 | 14.40 | 14.40 | 14.40 | 8 |
| Jan 28, 2025 | 19.40 | 19.40 | 18.39 | 18.39 | 18.39 | 2 |
| Jan 27, 2025 | 15.60 | 21.76 | 15.60 | 21.65 | 21.65 | 7 |
| Jan 24, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 3 |
| Jan 23, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 3 |
| Jan 22, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 5 |
| Jan 21, 2025 | 5.20 | 5.20 | 4.70 | 5.10 | 5.10 | 4 |
| Jan 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2 |
| Jan 16, 2025 | 6.45 | 8.59 | 6.20 | 8.40 | 8.40 | 10 |
| Jan 15, 2025 | 15.40 | 15.40 | 13.90 | 13.90 | 13.90 | 12 |
| Jan 14, 2025 | 21.70 | 24.50 | 21.00 | 21.90 | 21.90 | 23 |
| Jan 13, 2025 | 28.20 | 28.20 | 24.40 | 24.40 | 24.40 | 8 |
| Jan 10, 2025 | 26.20 | 28.30 | 25.40 | 26.90 | 26.90 | 12 |
| Jan 8, 2025 | 26.90 | 26.90 | 26.00 | 26.10 | 26.10 | 6 |
| Jan 7, 2025 | 23.40 | 25.60 | 23.40 | 25.60 | 25.60 | 4 |
| Jan 6, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1 |
| Dec 30, 2024 | 45.60 | 47.45 | 44.50 | 44.50 | 44.50 | 6 |
| Dec 27, 2024 | 42.30 | 42.60 | 42.30 | 42.60 | 42.60 | 4 |
| Dec 24, 2024 | 41.90 | 41.90 | 41.70 | 41.90 | 41.90 | 64 |
| Dec 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 15 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4 |
| Dec 19, 2024 | 51.80 | 51.85 | 51.80 | 51.80 | 51.80 | 48 |
| Dec 18, 2024 | 37.60 | 37.60 | 35.80 | 36.10 | 36.10 | 32 |
| Dec 17, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1 |
| Dec 16, 2024 | 40.25 | 40.25 | 38.50 | 39.20 | 39.20 | 8 |
| Dec 13, 2024 | 40.50 | 41.40 | 40.50 | 41.40 | 41.40 | 25 |
| Dec 11, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1 |
| Dec 10, 2024 | 46.10 | 46.30 | 46.10 | 46.10 | 46.10 | 168 |
| Dec 9, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 7 |
| Dec 6, 2024 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | - |
| Dec 5, 2024 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 20 |
| Dec 4, 2024 | 38.80 | 39.30 | 37.70 | 39.30 | 39.30 | 20 |
| Dec 3, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1 |
| Nov 27, 2024 | 57.90 | 58.10 | 57.90 | 58.10 | 58.10 | 2 |
| Nov 26, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 9 |
| Nov 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1 |
| Nov 21, 2024 | 55.90 | 56.30 | 54.30 | 56.30 | 56.30 | 9 |
| Nov 20, 2024 | 63.60 | 65.25 | 63.00 | 65.25 | 65.25 | 77 |
| Nov 19, 2024 | 63.80 | 66.60 | 62.00 | 62.40 | 62.40 | 8 |
| Nov 18, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| Nov 15, 2024 | 63.90 | 66.80 | 63.90 | 66.00 | 66.00 | 51 |
| Nov 13, 2024 | 51.75 | 52.10 | 51.75 | 52.10 | 52.10 | 11 |
| Nov 12, 2024 | 44.40 | 48.40 | 44.40 | 44.80 | 44.80 | 6 |
| Nov 11, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Nov 8, 2024 | 37.00 | 40.17 | 37.00 | 38.94 | 38.94 | 120 |
| Nov 6, 2024 | 46.20 | 46.70 | 44.60 | 44.80 | 44.80 | 22 |
| Oct 31, 2024 | 53.20 | 53.20 | 51.10 | 52.60 | 52.60 | 36 |
| Oct 30, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 76 |
| Oct 25, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 1 |
| Oct 24, 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | 7 |
| Oct 23, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Oct 22, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1 |
| Oct 18, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 1 |
| Oct 15, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3 |
| Oct 14, 2024 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 2 |
| Oct 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 10 |
| Sep 17, 2024 | 38.80 | 38.90 | 38.80 | 38.90 | 38.90 | 16 |
| Sep 11, 2024 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | 13 |