Dark

KTOS20260821C80
KTOS Aug 21 2026 80.00 Call (KTOS260821C00080000)
option OPRA

EOD

Aug 13, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0500	0.0500	0.000%	4	1,853	0.000%
2026-08-12	0.2000	0.4000	0.0500	0.0500	-50.000%	19	1,853	0.000%
2026-08-11	0.0500	0.1200	0.0500	0.1000	-33.333%	18	1,864	-50.000%
2026-08-10	0.2000	0.2000	0.0500	0.1500	0.000%	48	1,868	-66.667%
2026-08-07	0.0500	0.1500	0.0500	0.1500	+200.000%	38	1,849	-66.667%
2026-08-06	0.0900	0.1300	0.0500	0.0500	0.000%	54	1,861	0.000%
2026-08-05	0.3800	0.3800	0.0500	0.0500	-58.333%	49	1,865	0.000%
2026-08-04	0.1000	0.1600	0.0700	0.1200	+140.000%	349	1,891	-58.333%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-66.667%	4	1,796	0.000%
2026-07-31	0.1500	0.1500	0.0200	0.1500	+50.000%	22	1,800	-66.667%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,780	-50.000%
2026-07-29	0.1000	0.1000	0.0500	0.0500	-50.000%	20	1,778	0.000%
2026-07-28	0.1000	0.1000	0.0600	0.1000	0.000%	10	1,778	-50.000%
2026-07-27	0.0500	0.2000	0.0500	0.1000	-33.333%	25	1,779	-50.000%
2026-07-24	0.1500	0.1600	0.1000	0.1500	-34.783%	12	1,791	-66.667%
2026-07-23	0.2200	0.2300	0.2200	0.2300	+76.923%	3	1,789	-78.261%
2026-07-22	0.1200	0.1300	0.1200	0.1300	-35.000%	6	1,788	-61.538%
2026-07-21	0.2000	0.2000	0.1800	0.2000	+33.333%	225	1,794	-75.000%
2026-07-20	0.1500	0.1500	0.1300	0.1500	-16.667%	15	1,594	-66.667%
2026-07-17	0.1500	0.1800	0.1400	0.1800	+5.882%	36	1,590	-72.222%
2026-07-16	0.2500	0.2500	0.1700	0.1700	-46.875%	5	1,596	-70.588%
2026-07-15	0.4600	0.4600	0.2500	0.3200	-8.571%	28	1,595	-84.375%
2026-07-14	0.3400	0.4000	0.3000	0.3500	+45.833%	38	1,591	-85.714%
2026-07-13	0.3500	0.3500	0.2400	0.2400	-25.000%	42	1,593	-79.167%
2026-07-10	0.3600	0.4500	0.3200	0.3200	-17.949%	26	1,578	-84.375%
2026-07-09	0.4000	0.4800	0.3900	0.3900	-29.091%	26	1,582	-87.179%
2026-07-08	0.5900	0.6500	0.5500	0.5500	-3.509%	5	1,572	-90.909%
2026-07-07	0.6600	0.8500	0.5700	0.5700	-40.000%	24	1,570	-91.228%
2026-07-06	1.2000	1.2000	0.9000	0.9500	-11.215%	26	1,573	-94.737%
2026-07-02	1.2000	1.7000	1.0500	1.0700	+18.889%	166	1,577	-95.327%
2026-07-01	0.7000	1.0000	0.7000	0.9000	+47.541%	82	1,577	-94.444%
2026-06-30	0.6500	0.7200	0.5500	0.6100	+35.556%	36	1,609	-91.803%
2026-06-29	0.4500	0.4500	0.3400	0.4500	-4.255%	111	1,614	-88.889%
2026-06-26	0.4000	0.5500	0.4000	0.4700	+30.556%	27	1,571	-89.362%
2026-06-25	0.4500	0.5000	0.3500	0.3600	-34.545%	58	1,570	-86.111%
2026-06-24	0.5500	0.7000	0.5500	0.5500	-25.676%	57	1,552	-90.909%
2026-06-23	0.9100	1.0000	0.7400	0.7400	-14.943%	43	1,540	-93.243%
2026-06-22	1.2500	1.5500	0.8500	0.8700	-35.556%	115	1,541	-94.253%
2026-06-18	1.6500	1.6500	1.2000	1.3500	-22.857%	144	1,609	-96.296%
2026-06-17	2.1000	2.1000	1.7500	1.7500	-0.568%	28	1,609	-97.143%
2026-06-16	1.9000	1.9500	1.6000	1.7600	-9.744%	52	1,609	-97.159%
2026-06-15	2.4000	2.4000	1.9000	1.9500	-13.333%	61	1,607	-97.436%
2026-06-12	2.4500	2.7900	2.2000	2.2500	-13.462%	99	1,585	-97.778%
2026-06-11	2.0000	2.7000	2.0000	2.6000	+33.333%	109	1,524	-98.077%
2026-06-10	2.2000	2.4500	1.8800	1.9500	-13.333%	15	1,433	-97.436%
2026-06-09	3.2000	3.2000	1.9000	2.2500	-19.643%	94	1,427	-97.778%
2026-06-08	3.1000	3.6000	2.7500	2.8000	-5.405%	50	1,433	-98.214%
2026-06-05	4.2000	4.2000	2.8000	2.9600	-39.468%	67	1,435	-98.311%
2026-06-04	3.0000	4.9700	3.0000	4.8900	+48.182%	161	1,449	-98.978%
2026-06-03	4.6000	5.1000	3.1000	3.3000	-34.000%	245	1,466	-98.485%
2026-06-02	5.8000	5.8000	4.7000	5.0000	-10.714%	179	1,473	-99.000%
2026-06-01	6.0000	6.1500	4.5000	5.6000	+5.660%	671	1,365	-99.107%
2026-05-29	6.5000	6.5000	4.2000	5.3000	-8.304%	154	848	-99.057%
2026-05-28	4.0000	6.2000	4.0000	5.7800	+131.200%	345	789	-99.135%
2026-05-27	2.3700	2.5000	2.3700	2.5000	-5.660%	7	638	-98.000%
2026-05-26	2.6200	3.0000	2.4500	2.6500	+13.248%	119	640	-98.113%
2026-05-22	2.4500	2.4500	2.1000	2.3400	+8.837%	38	559	-97.863%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-6.522%	1	554	-97.674%
2026-05-20	2.2000	2.4000	2.2000	2.3000	+15.000%	9	554	-97.826%
2026-05-19	1.9400	2.0000	1.9400	2.0000	+3.627%	15	548	-97.500%
2026-05-18	1.9300	1.9300	1.9300	1.9300	+10.286%	1	548	-97.409%
2026-05-15	2.0500	2.0500	1.7300	1.7500	-31.373%	8	548	-97.143%
2026-05-14	1.8500	2.7100	1.8500	2.5500	+41.667%	43	548	-98.039%
2026-05-13	1.9500	1.9500	1.7100	1.8000	-31.559%	69	546	-97.222%
2026-05-12	2.9300	2.9500	2.3500	2.6300	-7.719%	20	546	-98.099%
2026-05-11	2.8500	2.8500	2.4500	2.8500	+1.786%	123	546	-98.246%
2026-05-08	2.7200	2.8000	2.6000	2.8000	-0.356%	44	443	-98.214%
2026-05-07	3.7300	3.7300	2.8100	2.8100	-36.136%	20	428	-98.221%
2026-05-06	3.8500	4.4000	3.8500	4.4000	+18.919%	10	419	-98.864%
2026-05-05	3.9000	4.0000	3.5000	3.7000	-26.000%	28	412	-98.649%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+1.626%	1	389	-99.000%
2026-05-01	5.3000	5.6000	4.4000	4.9200	-7.170%	18	382	-98.984%
2026-04-30	4.6000	5.3000	4.6000	5.3000	+17.257%	47	382	-99.057%
2026-04-29	4.5200	4.5200	4.5200	4.5200	-5.833%	2	364	-98.894%
2026-04-28	4.9000	4.9000	4.7500	4.8000	-16.522%	16	363	-98.958%
2026-04-27	6.0000	6.0000	5.5500	5.7500	+7.076%	25	362	-99.130%
2026-04-24	5.7000	5.8000	5.3700	5.3700	-16.744%	21	351	-99.069%
2026-04-23	7.4800	7.4800	6.4500	6.4500	-19.375%	22	338	-99.225%
2026-04-22	9.1700	9.1700	7.7000	8.0000	+0.251%	16	333	-99.375%
2026-04-21	8.2200	8.7000	7.9800	7.9800	-3.855%	103	417	-99.373%
2026-04-20	8.9600	8.9600	8.3000	8.3000	-6.846%	4	417	-99.398%
2026-04-17	11.4200	11.4200	8.9100	8.9100	-17.500%	16	415	-99.439%
2026-04-16	12.1000	12.9900	10.4000	10.8000	-4.762%	15	413	-99.537%
2026-04-15	11.6800	12.0000	11.3400	11.3400	+10.097%	8	416	-99.559%
2026-04-14	11.3400	11.7000	10.1000	10.3000	-3.738%	37	412	-99.515%
2026-04-13	9.6000	10.8000	9.6000	10.7000	+17.582%	47	409	-99.533%
2026-04-10	8.3300	9.1000	7.9600	9.1000	+12.346%	15	424	-99.451%
2026-04-09	11.3000	11.3000	8.1000	8.1000	-24.651%	35	420	-99.383%
2026-04-08	14.0000	14.0000	10.7500	10.7500	+0.467%	124	409	-99.535%
2026-04-07	10.2000	11.1000	9.8800	10.7000	-8.936%	15	293	-99.533%
2026-04-06	9.8700	11.7500	9.8700	11.7500	+39.053%	45	284	-99.574%
2026-04-02	9.3000	9.3000	8.0000	8.4500	-5.056%	49	280	-99.408%
2026-04-01	11.0000	11.0000	8.9000	8.9000	-9.184%	8	280	-99.438%
2026-03-31	8.9000	10.0000	8.7600	9.8000	+27.273%	11	273	-99.490%
2026-03-30	9.9000	9.9000	7.6400	7.7000	-31.858%	152	266	-99.351%
2026-03-27	12.7000	13.3100	11.3000	11.3000	-16.048%	27	266	-99.558%
2026-03-26	15.0500	15.0500	13.4600	13.4600	-12.597%	107	259	-99.629%
2026-03-25	14.5000	15.4000	14.5000	15.4000	+4.905%	7	168	-99.675%
2026-03-24	14.5000	15.2000	13.6000	14.6800	-25.444%	27	161	-99.659%
2026-03-23	17.2000	19.6900	17.2000	19.6900	-6.238%	12	144	-99.746%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-9.483%	20	149	-99.762%
2026-03-19	23.2000	23.2000	23.2000	23.2000	-7.200%	20	129	-99.784%
2026-03-17	24.5000	25.0000	24.5000	25.0000	+12.867%	25	109	-99.800%
2026-03-13	21.9400	22.1500	21.6300	22.1500	-0.494%	4	109	-99.774%
2026-03-11	22.1800	22.2600	22.1800	22.2600	-8.395%	2	109	-99.775%
2026-03-09	24.1400	24.3000	24.1400	24.3000	+3.669%	2	107	-99.794%
2026-03-06	19.5000	23.8000	19.0000	23.4400	+17.200%	52	108	-99.787%
2026-03-05	21.2000	21.3000	20.0000	20.0000	-13.793%	8	78	-99.750%
2026-03-04	23.4000	23.4000	22.7000	23.2000	+2.203%	8	72	-99.784%
2026-03-03	22.7000	22.7000	22.7000	22.7000	-16.575%	10	69	-99.780%
2026-03-02	27.2100	27.2100	27.2100	27.2100	+24.759%	1	73	-99.816%
2026-02-27	21.6500	21.8100	21.1300	21.8100	-17.386%	11	72	-99.771%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+9.091%	1	65	-99.811%
2026-02-24	22.9500	24.2000	22.9500	24.2000	-10.370%	2	65	-99.793%
2026-02-23	27.9600	27.9600	27.0000	27.0000	-8.753%	11	65	-99.815%
2026-02-20	35.5000	35.5000	29.5900	29.5900	+26.507%	11	62	-99.831%
2026-02-12	23.3900	23.3900	23.3900	23.3900	-18.217%	2	51	-99.786%
2026-02-09	28.0000	28.6000	28.0000	28.6000	+17.165%	3	52	-99.825%
2026-02-04	25.6700	25.6700	24.4100	24.4100	-17.534%	4	51	-99.795%
2026-02-02	29.6500	29.6500	28.6000	29.6000	-15.429%	6	48	-99.831%
2026-01-30	35.0000	35.0000	35.0000	35.0000	-16.667%	2	49	-99.857%
2026-01-28	42.0000	42.0000	42.0000	42.0000	-12.555%	1	47	-99.881%
2026-01-12	47.0000	48.0300	47.0000	48.0300	+5.560%	5	47	-99.896%
2026-01-09	45.0600	45.5000	45.0600	45.5000	+18.490%	20	42	-99.890%
2026-01-08	38.4000	38.4000	38.4000	38.4000	+47.692%	1	22	-99.870%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+6.557%	20	23	-99.808%
2026-01-06	24.4000	24.4000	24.4000	24.4000	+17.874%	1	24	-99.795%
2026-01-05	20.7000	20.7000	20.7000	20.7000	+38.462%	1	21	-99.758%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-2.606%	1	21	-99.666%
2025-12-30	15.3500	15.3500	15.3500	15.3500	-9.172%	1	21	-99.674%
2025-12-29	16.9000	16.9000	16.9000	16.9000	0.000%	20	20	-99.704%

.dark-mode .CNDlq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNDlq2{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20260821C80KTOS Aug 21 2026 80.00 Call (KTOS260821C00080000)option OPRA

KTOS20260821C80
KTOS Aug 21 2026 80.00 Call (KTOS260821C00080000)
option OPRA