Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 660.000 put (KLAC250321P00660000)
16.01
0.00
(0.00%)
As of March 3 at 3:47:45 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 | 7.90 | 16.55 | 7.80 | 16.01 | 16.01 | 8 |
| Feb 28, 2025 | 11.00 | 11.90 | 9.32 | 9.32 | 9.32 | 9 |
| Feb 27, 2025 | 5.40 | 7.50 | 5.40 | 7.50 | 7.50 | 3 |
| Feb 26, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 14 |
| Feb 25, 2025 | 6.13 | 6.61 | 6.13 | 6.61 | 6.61 | 19 |
| Feb 24, 2025 | 3.78 | 3.78 | 3.38 | 3.38 | 3.38 | 5 |
| Feb 21, 2025 | 2.18 | 3.70 | 2.18 | 3.70 | 3.70 | 6 |
| Feb 20, 2025 | 2.50 | 2.50 | 1.80 | 1.80 | 1.80 | 8 |
| Feb 19, 2025 | 2.90 | 2.90 | 2.43 | 2.70 | 2.70 | 10 |
| Feb 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1 |
| Feb 14, 2025 | 3.33 | 5.50 | 3.10 | 4.75 | 4.75 | 30 |
| Feb 13, 2025 | 4.65 | 4.65 | 4.35 | 4.35 | 4.35 | 14 |
| Feb 12, 2025 | 6.20 | 6.20 | 5.05 | 5.05 | 5.05 | 5 |
| Feb 11, 2025 | 5.75 | 5.75 | 4.80 | 4.80 | 4.80 | 9 |
| Feb 10, 2025 | 5.86 | 6.32 | 4.80 | 6.32 | 6.32 | 5 |
| Feb 7, 2025 | 6.70 | 7.60 | 6.70 | 7.60 | 7.60 | 8 |
| Feb 6, 2025 | 6.30 | 6.30 | 5.92 | 5.92 | 5.92 | 7 |
| Feb 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 4, 2025 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 16 |
| Feb 3, 2025 | 12.50 | 12.50 | 9.70 | 9.72 | 9.72 | 9 |
| Jan 31, 2025 | 8.50 | 10.20 | 7.05 | 10.20 | 10.20 | 24 |
| Jan 30, 2025 | 15.60 | 15.70 | 12.80 | 12.80 | 12.80 | 59 |
| Jan 29, 2025 | 18.56 | 20.62 | 18.56 | 20.44 | 20.44 | 15 |
| Jan 28, 2025 | 25.50 | 26.30 | 22.00 | 22.00 | 22.00 | 18 |
| Jan 27, 2025 | 16.30 | 28.68 | 15.90 | 28.68 | 28.68 | 218 |
| Jan 24, 2025 | 9.20 | 10.50 | 9.20 | 10.50 | 10.50 | 14 |
| Jan 23, 2025 | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | 6 |
| Jan 22, 2025 | 7.30 | 7.30 | 6.54 | 6.73 | 6.73 | 26 |
| Jan 21, 2025 | 8.90 | 8.90 | 7.20 | 7.20 | 7.20 | 6 |
| Jan 17, 2025 | 10.50 | 10.50 | 9.88 | 9.90 | 9.90 | 10 |
| Jan 16, 2025 | 11.60 | 11.90 | 9.18 | 11.80 | 11.80 | 7 |
| Jan 15, 2025 | 20.51 | 20.90 | 20.51 | 20.70 | 20.70 | 5 |
| Jan 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1 |
| Jan 13, 2025 | 36.50 | 36.50 | 35.50 | 35.50 | 35.50 | 8 |
| Jan 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 2 |
| Jan 8, 2025 | 35.23 | 35.23 | 31.30 | 33.60 | 33.60 | 9 |
| Jan 7, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 8 |
| Dec 27, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 4 |
| Dec 23, 2024 | 59.25 | 62.40 | 55.10 | 55.10 | 55.10 | 6 |
| Dec 18, 2024 | 48.20 | 48.20 | 45.50 | 45.50 | 45.50 | 7 |
| Dec 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
| Dec 16, 2024 | 50.20 | 50.20 | 48.80 | 48.80 | 48.80 | 12 |
| Dec 12, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 3 |
| Dec 11, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1 |
| Dec 9, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 5 |
| Dec 6, 2024 | 56.00 | 56.10 | 55.20 | 55.30 | 55.30 | 24 |
| Dec 5, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 12 |
| Dec 4, 2024 | 46.90 | 48.00 | 46.90 | 48.00 | 48.00 | 3 |
| Dec 3, 2024 | 49.20 | 49.20 | 47.90 | 48.20 | 48.20 | 8 |
| Nov 29, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2 |
| Nov 27, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1 |
| Nov 22, 2024 | 63.00 | 63.00 | 62.70 | 62.70 | 62.70 | 14 |
| Nov 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Nov 19, 2024 | 78.80 | 79.00 | 73.70 | 74.80 | 74.80 | 9 |
| Nov 18, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1 |
| Nov 13, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1 |
| Nov 12, 2024 | 54.60 | 58.20 | 54.10 | 54.10 | 54.10 | 10 |
| Nov 11, 2024 | 52.60 | 55.40 | 52.60 | 55.40 | 55.40 | 85 |
| Nov 7, 2024 | 50.30 | 50.60 | 48.60 | 48.60 | 48.60 | 35 |
| Nov 6, 2024 | 55.21 | 55.50 | 53.90 | 53.90 | 53.90 | 9 |
| Nov 4, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1 |
| Nov 1, 2024 | 59.95 | 59.95 | 57.34 | 57.34 | 57.34 | 2 |
| Oct 31, 2024 | 61.50 | 61.70 | 61.00 | 61.70 | 61.70 | 8 |
| Oct 25, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 18 |
| Oct 22, 2024 | 62.80 | 64.50 | 62.80 | 64.50 | 64.50 | 2 |
| Oct 21, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Oct 18, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3 |
| Oct 17, 2024 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 2 |
| Oct 14, 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 2 |
| Sep 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Sep 5, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 2 |
| Aug 20, 2024 | 31.82 | 31.82 | 30.60 | 30.60 | 30.60 | 2 |
| Aug 14, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1 |