Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
KLAC Mar 2025 730.000 put (KLAC250321P00730000)
40.30
0.00
(0.00%)
As of March 3 at 2:24:19 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 | 34.80 | 40.60 | 34.80 | 40.30 | 40.30 | 3 |
| Feb 28, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | 10 |
| Feb 27, 2025 | 27.07 | 27.62 | 26.20 | 26.20 | 26.20 | 5 |
| Feb 25, 2025 | 29.73 | 30.72 | 28.60 | 30.72 | 30.72 | 14 |
| Feb 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1 |
| Feb 21, 2025 | 13.58 | 19.20 | 13.58 | 18.65 | 18.65 | 45 |
| Feb 20, 2025 | 9.86 | 12.16 | 9.86 | 12.16 | 12.16 | 23 |
| Feb 19, 2025 | 13.00 | 13.00 | 11.80 | 11.80 | 11.80 | 9 |
| Feb 18, 2025 | 20.32 | 20.32 | 17.90 | 18.50 | 18.50 | 8 |
| Feb 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2 |
| Feb 12, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 2 |
| Feb 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1 |
| Feb 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1 |
| Feb 6, 2025 | 22.21 | 22.91 | 22.21 | 22.91 | 22.91 | 5 |
| Feb 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 2 |
| Feb 4, 2025 | 26.20 | 27.90 | 25.70 | 25.70 | 25.70 | 4 |
| Feb 3, 2025 | 37.42 | 37.42 | 30.50 | 30.60 | 30.60 | 7 |
| Jan 31, 2025 | 25.99 | 34.00 | 22.35 | 34.00 | 34.00 | 8 |
| Jan 30, 2025 | 40.46 | 40.46 | 38.00 | 38.00 | 38.00 | 26 |
| Jan 28, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 1 |
| Jan 27, 2025 | 54.70 | 58.77 | 54.70 | 55.50 | 55.50 | 36 |
| Jan 24, 2025 | 28.20 | 33.00 | 28.20 | 33.00 | 33.00 | 4 |
| Jan 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 20 |
| Jan 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1 |
| Jan 21, 2025 | 26.44 | 26.44 | 25.99 | 25.99 | 25.99 | 22 |
| Jan 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3 |
| Jan 16, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.88 | 5 |
| Jan 15, 2025 | 49.90 | 49.90 | 48.40 | 48.40 | 48.40 | 3 |
| Oct 29, 2024 | 96.10 | 96.50 | 96.10 | 96.50 | 96.50 | 23 |
| Oct 28, 2024 | 99.00 | 100.80 | 99.00 | 100.80 | 100.80 | 15 |
| Oct 15, 2024 | 71.00 | 80.00 | 71.00 | 80.00 | 80.00 | 14 |
| Sep 26, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2 |
| Sep 20, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1 |
| Sep 4, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 4 |
| Aug 20, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 34 |
| Aug 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4 |