Dark

KTOS20260821C85
KTOS Aug 21 2026 85.00 Call (KTOS260821C00085000)
option OPRA

EOD

Jun 29, 2026

0.3000-6.250%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4000	0.4000	0.2500	0.3000	-6.250%	30	6,086	0.000%
2026-06-26	0.3400	0.4500	0.2500	0.3200	+18.519%	140	6,065	-6.250%
2026-06-25	0.3500	0.3500	0.2700	0.2700	-35.714%	33	5,937	+11.111%
2026-06-24	0.5000	0.6000	0.4000	0.4200	-26.316%	51	5,948	-28.571%
2026-06-23	0.7000	0.7000	0.5700	0.5700	-12.308%	30	5,943	-47.368%
2026-06-22	0.9500	0.9500	0.6300	0.6500	-40.909%	80	5,937	-53.846%
2026-06-18	1.1700	1.2500	0.9500	1.1000	-8.333%	71	5,966	-72.727%
2026-06-17	1.0000	1.5500	1.0000	1.2000	-11.111%	45	5,966	-75.000%
2026-06-16	1.7000	1.7000	1.2000	1.3500	-10.000%	61	5,966	-77.778%
2026-06-15	1.8500	1.8500	1.4000	1.5000	-10.180%	52	5,947	-80.000%
2026-06-12	2.2500	2.2500	1.6700	1.6700	-20.476%	111	5,959	-82.036%
2026-06-11	1.7000	2.1000	1.2500	2.1000	+40.000%	81	6,013	-85.714%
2026-06-10	1.7000	1.9000	1.4000	1.5000	-16.667%	82	6,025	-80.000%
2026-06-09	2.4000	2.7000	1.4500	1.8000	-12.195%	1,492	6,054	-83.333%
2026-06-08	2.5000	2.7000	2.0500	2.0500	-13.866%	94	5,515	-85.366%
2026-06-05	3.5000	3.5000	2.2000	2.3800	-40.050%	361	5,487	-87.395%
2026-06-04	2.5000	4.0000	2.5000	3.9700	+49.811%	494	5,595	-92.443%
2026-06-03	3.8000	4.2000	2.5000	2.6500	-36.145%	407	5,458	-88.679%
2026-06-02	4.8000	4.8000	3.8000	4.1500	-10.753%	576	5,366	-92.771%
2026-06-01	4.8000	5.2000	3.6000	4.6500	+4.966%	653	5,129	-93.548%
2026-05-29	4.8000	5.2500	3.4000	4.4300	-4.113%	1,119	4,764	-93.228%
2026-05-28	3.8500	5.1000	3.8500	4.6200	+134.518%	3,850	3,986	-93.506%
2026-05-27	1.4100	1.9700	1.4100	1.9700	-6.635%	3	301	-84.772%
2026-05-26	1.8500	2.3900	1.8500	2.1100	+20.571%	18	303	-85.782%
2026-05-22	1.5500	1.7500	1.5500	1.7500	+10.759%	4	301	-82.857%
2026-05-21	1.7000	1.7000	1.5800	1.5800	-12.222%	10	303	-81.013%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+5.882%	1	303	-83.333%
2026-05-19	1.7000	1.7000	1.7000	1.7000	0.000%	2	311	-82.353%
2026-05-18	1.6600	1.7000	1.3700	1.7000	+21.429%	74	311	-82.353%
2026-05-15	1.6500	1.6500	1.4000	1.4000	-33.333%	4	311	-78.571%
2026-05-14	2.0000	2.1000	2.0000	2.1000	+57.895%	16	303	-85.714%
2026-05-13	1.8000	1.8000	1.3300	1.3300	-37.264%	18	310	-77.444%
2026-05-12	2.4500	2.4600	2.1200	2.1200	+3.415%	352	310	-85.849%
2026-05-11	2.0000	2.0500	2.0000	2.0500	-2.381%	13	310	-85.366%
2026-05-08	2.1500	2.1500	2.0000	2.1000	-2.326%	8	625	-85.714%
2026-05-07	2.3800	2.5500	2.1500	2.1500	-33.846%	14	625	-86.047%
2026-05-06	2.9800	3.2500	2.9800	3.2500	+12.847%	3	624	-90.769%
2026-05-05	3.3600	3.3600	2.8800	2.8800	-28.000%	44	627	-89.583%
2026-05-04	4.0000	4.2000	4.0000	4.0000	+4.439%	5	648	-92.500%
2026-05-01	4.6000	4.6000	3.7000	3.8300	-11.954%	9	639	-92.167%
2026-04-30	3.6000	4.3500	3.6000	4.3500	+14.474%	61	639	-93.103%
2026-04-29	3.5000	3.9000	3.5000	3.8000	-3.797%	4	635	-92.105%
2026-04-28	4.4000	4.4000	3.8700	3.9500	-15.054%	26	636	-92.405%
2026-04-27	4.7000	4.9400	4.6500	4.6500	0.000%	465	635	-93.548%
2026-04-24	4.6100	4.6900	4.5800	4.6500	-11.597%	10	228	-93.548%
2026-04-23	6.6000	6.7000	5.2600	5.2600	-20.544%	13	225	-94.297%
2026-04-22	7.0000	7.0000	6.6200	6.6200	-3.358%	5	227	-95.468%
2026-04-21	7.1000	7.1500	6.7500	6.8500	-3.521%	11	225	-95.620%
2026-04-20	7.2000	7.2000	6.6000	7.1000	-8.974%	11	225	-95.775%
2026-04-17	9.0000	9.3000	7.4000	7.8000	-16.488%	39	223	-96.154%
2026-04-16	10.4500	11.0000	9.3300	9.3400	+3.319%	10	199	-96.788%
2026-04-13	8.8000	9.0400	8.8000	9.0400	+18.170%	6	195	-96.681%
2026-04-10	6.8000	7.6500	6.8000	7.6500	-12.069%	33	192	-96.078%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-8.228%	1	182	-96.552%
2026-04-08	11.8800	11.8800	9.4000	9.4800	-5.859%	5	182	-96.835%
2026-04-06	9.1700	10.2000	8.8600	10.0700	+37.945%	19	184	-97.021%
2026-04-02	7.5800	7.5800	7.3000	7.3000	+1.248%	3	177	-95.890%
2026-04-01	8.8000	8.8000	7.2000	7.2100	-5.132%	5	177	-95.839%
2026-03-31	7.2000	7.7000	7.2000	7.6000	+13.264%	11	178	-96.053%
2026-03-30	9.1000	9.1000	6.5000	6.7100	-31.740%	144	168	-95.529%
2026-03-27	10.9500	10.9500	9.8300	9.8300	-12.622%	49	193	-96.948%
2026-03-26	12.8500	12.9500	11.2500	11.2500	-16.667%	128	211	-97.333%
2026-03-25	12.6300	13.5000	12.6000	13.5000	+5.058%	7	167	-97.778%
2026-03-24	12.6000	13.0000	11.8900	12.8500	-26.571%	26	163	-97.665%
2026-03-23	16.8000	17.5000	16.3000	17.5000	+5.996%	12	174	-98.286%
2026-03-20	18.9800	18.9800	16.2000	16.5100	-26.130%	60	166	-98.183%
2026-03-19	20.4700	22.6000	20.4700	22.3500	-6.875%	6	137	-98.658%
2026-03-18	24.0000	24.0000	24.0000	24.0000	+1.609%	10	132	-98.750%
2026-03-17	21.5300	23.6200	21.5300	23.6200	+20.633%	13	122	-98.730%
2026-03-13	19.4300	19.5800	19.4300	19.5800	+3.598%	2	111	-98.468%
2026-03-12	18.9000	18.9000	18.9000	18.9000	-6.574%	1	110	-98.413%
2026-03-11	20.6000	20.6000	20.2300	20.2300	-8.668%	4	110	-98.517%
2026-03-10	21.6800	22.1500	21.6800	22.1500	-5.342%	2	107	-98.646%
2026-03-09	21.6000	23.4000	21.6000	23.4000	+16.129%	16	107	-98.718%
2026-03-06	17.5000	21.6000	17.5000	20.1500	+11.511%	7	122	-98.511%
2026-03-05	20.4000	20.4000	17.5000	18.0700	-14.441%	38	124	-98.340%
2026-03-04	20.2000	21.1200	20.2000	21.1200	-1.813%	3	103	-98.580%
2026-03-03	22.4400	22.4400	21.5100	21.5100	+2.040%	3	104	-98.605%
2026-03-02	25.5000	27.6000	21.0800	21.0800	+7.168%	17	106	-98.577%
2026-02-27	19.1000	20.3000	18.7000	19.6700	-17.283%	48	95	-98.475%
2026-02-26	23.4500	24.1400	23.4500	23.7800	-2.501%	18	55	-98.738%
2026-02-25	24.3900	24.3900	24.3900	24.3900	+10.864%	1	39	-98.770%
2026-02-24	19.6700	22.0000	19.6700	22.0000	-12.525%	14	39	-98.636%
2026-02-23	25.3600	25.3600	25.1500	25.1500	-7.909%	2	29	-98.807%
2026-02-20	32.3700	32.3700	27.3100	27.3100	-16.611%	2	30	-98.902%
2026-02-19	32.7500	32.7500	32.7500	32.7500	+55.213%	1	29	-99.084%
2026-02-12	20.8500	21.1000	20.8500	21.1000	+7.489%	4	28	-98.578%
2026-02-11	22.4800	22.4800	19.6300	19.6300	-18.344%	12	30	-98.472%
2026-02-10	26.0000	26.0000	24.0400	24.0400	+23.918%	5	20	-98.752%
2026-02-05	22.0000	22.0000	19.4000	19.4000	-28.545%	3	20	-98.454%
2026-02-02	27.1500	27.1500	27.1500	27.1500	-32.614%	6	19	-98.895%
2026-01-26	40.2900	40.2900	40.2900	40.2900	+1.282%	1	19	-99.255%
2026-01-22	39.7800	39.7800	39.7800	39.7800	-22.456%	1	19	-99.246%
2026-01-15	51.3000	51.3000	51.3000	51.3000	+11.111%	4	18	-99.415%
2026-01-13	46.1700	46.1700	46.1700	46.1700	+7.975%	1	17	-99.350%
2026-01-12	42.7600	42.7600	42.7600	42.7600	+2.616%	1	18	-99.298%
2026-01-09	41.7500	41.7500	41.6700	41.6700	+28.215%	6	18	-99.280%
2026-01-08	33.6700	33.6700	32.4400	32.5000	+50.254%	12	18	-99.077%
2026-01-06	21.4500	21.6300	21.4500	21.6300	+6.762%	7	19	-98.613%
2026-01-05	19.2000	20.2600	18.9000	20.2600	+39.724%	10	5	-98.519%
2025-12-29	14.5000	14.5000	14.5000	14.5000	-13.174%	1	5	-97.931%
2025-12-24	16.7000	16.7000	16.7000	16.7000	-1.475%	1	3	-98.204%
2025-12-22	16.2400	16.9500	16.2400	16.9500	0.000%	6	3	-98.230%

.dark-mode .VzKB8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzKB8c{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20260821C85KTOS Aug 21 2026 85.00 Call (KTOS260821C00085000)option OPRA

KTOS20260821C85
KTOS Aug 21 2026 85.00 Call (KTOS260821C00085000)
option OPRA