Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 700.000 put (KLAC250321P00700000)
31.90
0.00
(0.00%)
As of March 3 at 3:58:47 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 | 23.70 | 34.70 | 15.70 | 31.90 | 31.90 | 45 |
| Feb 28, 2025 | 25.84 | 25.84 | 20.00 | 23.00 | 23.00 | 29 |
| Feb 27, 2025 | 10.28 | 24.40 | 10.28 | 24.40 | 24.40 | 53 |
| Feb 26, 2025 | 12.20 | 13.80 | 10.40 | 13.80 | 13.80 | 12 |
| Feb 25, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | 20 |
| Feb 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3 |
| Feb 21, 2025 | 5.42 | 10.30 | 5.42 | 9.60 | 9.60 | 44 |
| Feb 20, 2025 | 5.30 | 6.27 | 5.21 | 5.50 | 5.50 | 18 |
| Feb 19, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 9 |
| Feb 18, 2025 | 9.79 | 9.79 | 9.45 | 9.61 | 9.61 | 20 |
| Feb 14, 2025 | 9.70 | 12.06 | 8.20 | 12.05 | 12.05 | 21 |
| Feb 13, 2025 | 10.40 | 10.40 | 9.70 | 9.70 | 9.70 | 63 |
| Feb 11, 2025 | 11.90 | 11.90 | 11.20 | 11.20 | 11.20 | 12 |
| Feb 10, 2025 | 12.03 | 14.68 | 12.03 | 13.93 | 13.93 | 3 |
| Feb 7, 2025 | 15.00 | 15.59 | 14.80 | 15.06 | 15.06 | 8 |
| Feb 5, 2025 | 18.74 | 19.20 | 14.25 | 14.85 | 14.85 | 6 |
| Feb 4, 2025 | 17.99 | 17.99 | 16.30 | 17.10 | 17.10 | 18 |
| Feb 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 7 |
| Jan 31, 2025 | 13.69 | 21.10 | 13.60 | 21.10 | 21.10 | 10 |
| Jan 30, 2025 | 23.50 | 24.10 | 23.40 | 24.10 | 24.10 | 7 |
| Jan 29, 2025 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | 4 |
| Jan 28, 2025 | 41.80 | 44.10 | 41.70 | 41.70 | 41.70 | 10 |
| Jan 27, 2025 | 36.12 | 47.10 | 36.00 | 47.10 | 47.10 | 234 |
| Jan 24, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | 18 |
| Jan 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2 |
| Jan 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4 |
| Jan 21, 2025 | 17.20 | 17.20 | 13.85 | 13.85 | 13.85 | 6 |
| Jan 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3 |
| Jan 16, 2025 | 18.00 | 18.35 | 18.00 | 18.00 | 18.00 | 6 |
| Jan 15, 2025 | 34.45 | 34.63 | 34.40 | 34.63 | 34.63 | 9 |
| Jan 14, 2025 | 45.70 | 46.50 | 45.70 | 45.80 | 45.80 | 5 |
| Jan 10, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2 |
| Jan 8, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 4 |
| Dec 31, 2024 | 86.87 | 87.55 | 86.87 | 87.55 | 87.55 | 2 |
| Dec 30, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1 |
| Dec 20, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
| Dec 11, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2 |
| Dec 5, 2024 | 78.40 | 79.92 | 78.40 | 79.92 | 79.92 | 3 |
| Dec 4, 2024 | 68.40 | 69.70 | 68.40 | 69.70 | 69.70 | 6 |
| Dec 3, 2024 | 71.20 | 71.20 | 71.00 | 71.00 | 71.00 | 2 |
| Nov 25, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 1 |
| Nov 21, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 7 |
| Nov 18, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 10 |
| Nov 7, 2024 | 68.30 | 68.40 | 68.20 | 68.30 | 68.30 | 4 |
| Oct 25, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 8 |
| Oct 18, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3 |
| Oct 16, 2024 | 74.97 | 77.15 | 74.83 | 77.15 | 77.15 | 6 |
| Oct 15, 2024 | 56.45 | 75.50 | 56.45 | 75.00 | 75.00 | 17 |
| Oct 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1 |
| Sep 17, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Sep 12, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 46 |
| Sep 6, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 2 |
| Aug 7, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1 |
| Aug 6, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 5 |