Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 680.000 put (KLAC250321P00680000)
22.39
0.00
(0.00%)
As of March 3 at 3:59:24 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 | 15.40 | 24.43 | 10.00 | 22.39 | 22.39 | 45 |
| Feb 28, 2025 | 17.11 | 19.20 | 17.11 | 19.20 | 19.20 | 22 |
| Feb 27, 2025 | 14.90 | 18.70 | 14.90 | 18.00 | 18.00 | 51 |
| Feb 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1 |
| Feb 25, 2025 | 8.50 | 11.00 | 8.50 | 9.54 | 9.54 | 14 |
| Feb 24, 2025 | 6.65 | 7.09 | 6.28 | 7.09 | 7.09 | 10 |
| Feb 21, 2025 | 3.42 | 6.45 | 3.42 | 5.94 | 5.94 | 109 |
| Feb 20, 2025 | 3.00 | 3.52 | 2.87 | 3.42 | 3.42 | 10 |
| Feb 19, 2025 | 4.55 | 4.55 | 3.60 | 3.73 | 3.73 | 40 |
| Feb 18, 2025 | 6.19 | 7.80 | 6.09 | 6.10 | 6.10 | 16 |
| Feb 14, 2025 | 5.19 | 9.00 | 5.00 | 7.55 | 7.55 | 8 |
| Feb 13, 2025 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 18 |
| Feb 12, 2025 | 9.17 | 9.17 | 7.84 | 7.84 | 7.84 | 5 |
| Feb 11, 2025 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | 3 |
| Feb 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1 |
| Feb 7, 2025 | 10.15 | 10.38 | 9.72 | 10.38 | 10.38 | 6 |
| Feb 6, 2025 | 9.10 | 9.20 | 8.90 | 9.20 | 9.20 | 9 |
| Feb 5, 2025 | 13.25 | 13.25 | 9.80 | 9.80 | 9.80 | 50 |
| Feb 4, 2025 | 11.67 | 12.20 | 11.20 | 11.70 | 11.70 | 15 |
| Feb 3, 2025 | 19.40 | 19.40 | 13.90 | 13.90 | 13.90 | 7 |
| Jan 31, 2025 | 12.11 | 12.11 | 9.67 | 10.31 | 10.31 | 10 |
| Jan 30, 2025 | 20.30 | 20.30 | 17.20 | 18.00 | 18.00 | 322 |
| Jan 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 3 |
| Jan 28, 2025 | 34.08 | 34.08 | 31.90 | 31.90 | 31.90 | 336 |
| Jan 27, 2025 | 30.30 | 37.60 | 30.30 | 36.80 | 36.80 | 9 |
| Jan 24, 2025 | 14.50 | 14.75 | 14.20 | 14.75 | 14.75 | 14 |
| Jan 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
| Jan 22, 2025 | 9.25 | 9.70 | 9.20 | 9.20 | 9.20 | 54 |
| Jan 21, 2025 | 10.60 | 10.60 | 10.05 | 10.20 | 10.20 | 34 |
| Jan 16, 2025 | 18.30 | 18.30 | 16.74 | 16.74 | 16.74 | 31 |
| Jan 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2 |
| Jan 14, 2025 | 38.70 | 38.70 | 35.00 | 35.00 | 35.00 | 3 |
| Jan 13, 2025 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | 3 |
| Jan 8, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 10 |
| Jan 6, 2025 | 41.10 | 42.07 | 41.10 | 42.07 | 42.07 | 11 |
| Dec 31, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 1 |
| Dec 12, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 3 |
| Dec 9, 2024 | 58.80 | 62.90 | 58.80 | 62.90 | 62.90 | 8 |
| Dec 5, 2024 | 65.30 | 67.90 | 65.30 | 67.90 | 67.90 | 5 |
| Dec 4, 2024 | 56.70 | 58.90 | 56.70 | 58.60 | 58.60 | 23 |
| Dec 3, 2024 | 60.60 | 60.60 | 58.00 | 58.30 | 58.30 | 100 |
| Dec 2, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1 |
| Nov 27, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 1 |
| Nov 20, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 3 |
| Nov 13, 2024 | 75.00 | 75.00 | 73.80 | 73.80 | 73.80 | 2 |
| Nov 12, 2024 | 67.00 | 68.37 | 64.30 | 64.30 | 64.30 | 6 |
| Nov 7, 2024 | 58.50 | 58.50 | 57.90 | 57.90 | 57.90 | 4 |
| Nov 6, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2 |
| Oct 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Oct 17, 2024 | 71.60 | 71.60 | 71.50 | 71.50 | 71.50 | 4 |
| Oct 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Oct 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1 |
| Oct 7, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Oct 1, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 3 |
| Sep 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Sep 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 24, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2 |
| Sep 23, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1 |
| Sep 12, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Aug 20, 2024 | 36.94 | 36.94 | 35.43 | 35.43 | 35.43 | 2 |