Dark

KTOS20261120C70
KTOS Nov 20 2026 70.00 Call (KTOS261120C00070000)
option OPRA

EOD

Sep 29, 2026

0.2700-10.000%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.2700	0.2700	-10.000%	9	1,628	0.000%
2026-09-28	0.3500	0.3500	0.3000	0.3000	-25.000%	348	1,622	-10.000%
2026-09-25	0.4500	0.4600	0.3600	0.4000	-33.333%	25	1,289	-32.500%
2026-09-24	0.4500	0.6000	0.4200	0.6000	+20.000%	3	1,289	-55.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-16.667%	3	1,288	-46.000%
2026-09-22	0.6000	0.7500	0.5300	0.6000	-25.000%	34	1,288	-55.000%
2026-09-21	0.7900	0.8500	0.7900	0.8000	+15.942%	76	1,283	-66.250%
2026-09-18	0.7200	0.7200	0.6900	0.6900	-23.333%	2	1,263	-60.870%
2026-09-17	0.8500	1.0500	0.8000	0.9000	+12.500%	29	1,263	-70.000%
2026-09-16	0.7000	0.8000	0.7000	0.8000	-11.111%	28	1,247	-66.250%
2026-09-15	0.7800	1.0500	0.6000	0.9000	0.000%	86	1,230	-70.000%
2026-09-14	0.6500	0.9000	0.6500	0.9000	+20.000%	12	1,211	-70.000%
2026-09-11	0.7700	0.7700	0.7500	0.7500	-19.355%	13	1,201	-64.000%
2026-09-10	0.8700	1.0500	0.8700	0.9300	+14.815%	38	1,201	-70.968%
2026-09-09	0.9700	1.0000	0.8100	0.8100	-26.364%	12	1,194	-66.667%
2026-09-08	1.0500	1.1300	1.0500	1.1000	+15.789%	43	1,194	-75.455%
2026-09-04	0.9500	0.9800	0.8000	0.9500	-5.000%	26	1,182	-71.579%
2026-09-03	1.0000	1.0200	0.9000	1.0000	+5.263%	57	1,182	-73.000%
2026-09-02	1.1500	1.1500	0.9000	0.9500	-24.000%	81	1,204	-71.579%
2026-09-01	1.5000	1.5000	1.1500	1.2500	-24.242%	144	1,159	-78.400%
2026-08-31	1.6500	1.6500	1.6000	1.6500	-10.811%	4	1,154	-83.636%
2026-08-28	2.3000	2.3000	1.8400	1.8500	-20.940%	61	1,155	-85.405%
2026-08-27	2.3000	2.4300	2.2900	2.3400	+1.739%	25	1,165	-88.462%
2026-08-26	2.5300	2.5800	2.3000	2.3000	0.000%	13	1,156	-88.261%
2026-08-25	2.5600	2.5600	2.3000	2.3000	-13.208%	16	1,149	-88.261%
2026-08-24	3.0000	3.1000	2.6400	2.6500	-28.378%	331	1,148	-89.811%
2026-08-21	3.9000	4.2800	3.7000	3.7000	+7.246%	532	1,263	-92.703%
2026-08-20	4.9000	4.9000	3.3000	3.4500	-34.906%	345	1,199	-92.174%
2026-08-19	5.2000	5.5000	4.8000	5.3000	-7.018%	449	1,022	-94.906%
2026-08-18	6.2900	7.0000	5.7000	5.7000	-10.938%	258	966	-95.263%
2026-08-17	7.3500	7.3500	6.3500	6.4000	-8.178%	13	1,207	-95.781%
2026-08-14	8.3600	8.3600	6.9000	6.9700	+10.635%	67	1,207	-96.126%
2026-08-13	6.6400	7.1000	6.3000	6.3000	-11.268%	181	1,289	-95.714%
2026-08-12	7.5400	7.5500	6.5800	7.1000	-2.740%	80	1,289	-96.197%
2026-08-11	7.1000	7.5000	7.0000	7.3000	+2.098%	69	1,334	-96.301%
2026-08-10	6.2000	7.3600	6.2000	7.1500	+8.333%	42	1,280	-96.224%
2026-08-07	5.6400	6.6500	5.3000	6.6000	+24.294%	138	1,262	-95.909%
2026-08-06	4.9000	6.0000	4.8700	5.3100	+12.979%	280	1,179	-94.915%
2026-08-05	7.5000	7.5000	4.2800	4.7000	+23.360%	93	1,036	-94.255%
2026-08-04	3.4100	4.8000	3.4100	3.8100	+24.510%	558	1,007	-92.913%
2026-08-03	2.5000	3.0600	2.4200	3.0600	+30.213%	23	554	-91.176%
2026-07-31	2.3200	2.4500	2.2000	2.3500	-2.083%	25	543	-88.511%
2026-07-30	2.1500	2.4000	2.1500	2.4000	+13.208%	17	540	-88.750%
2026-07-29	2.5000	2.5000	2.1200	2.1200	-26.897%	24	528	-87.264%
2026-07-28	2.9200	2.9200	2.6000	2.9000	-6.452%	61	522	-90.690%
2026-07-27	2.7000	3.1000	2.7000	3.1000	+10.714%	3	505	-91.290%
2026-07-24	2.9000	2.9000	2.8000	2.8000	-21.127%	42	507	-90.357%
2026-07-23	3.9000	4.0400	3.5500	3.5500	+7.576%	7	465	-92.394%
2026-07-22	3.2000	3.3000	3.2000	3.3000	+6.452%	5	462	-91.818%
2026-07-21	3.1000	3.1600	3.1000	3.1000	+16.105%	12	462	-91.290%
2026-07-20	2.6000	2.6700	2.6000	2.6700	-7.931%	11	463	-89.888%
2026-07-17	2.7500	2.9000	2.6500	2.9000	+3.571%	10	453	-90.690%
2026-07-16	3.0200	3.0500	2.8000	2.8000	-21.127%	22	454	-90.357%
2026-07-15	4.6300	4.6600	3.5500	3.5500	-7.792%	9	441	-92.394%
2026-07-14	3.5000	3.8500	3.5000	3.8500	+32.759%	29	440	-92.987%
2026-07-13	3.3000	3.3000	2.9000	2.9000	-14.706%	27	438	-90.690%
2026-07-10	3.7000	3.7000	3.4000	3.4000	-10.526%	65	435	-92.059%
2026-07-09	4.1500	4.1500	3.7000	3.8000	-13.636%	7	391	-92.895%
2026-07-08	4.3000	4.4600	4.2300	4.4000	0.000%	7	387	-93.864%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-20.000%	1	389	-93.864%
2026-07-06	5.9500	6.0000	5.3100	5.5000	-7.563%	32	390	-95.091%
2026-07-02	6.0300	7.3400	5.9500	5.9500	+12.476%	13	381	-95.462%
2026-07-01	5.2000	5.5200	4.9500	5.2900	+29.024%	40	381	-94.896%
2026-06-30	4.3000	4.6000	4.1000	4.1000	+28.125%	20	385	-93.415%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-5.882%	5	388	-91.563%
2026-06-26	3.3000	3.6000	3.3000	3.4000	+6.250%	42	383	-92.059%
2026-06-25	3.3100	3.4000	3.2000	3.2000	-17.949%	31	353	-91.563%
2026-06-24	4.7000	4.7000	3.8500	3.9000	-20.408%	59	329	-93.077%
2026-06-23	5.1300	5.1400	4.9000	4.9000	+2.510%	18	327	-94.490%
2026-06-22	6.0000	6.0000	4.7800	4.7800	-27.576%	26	325	-94.351%
2026-06-18	6.0000	6.6000	6.0000	6.6000	-8.333%	4	313	-95.909%
2026-06-17	7.5000	7.7500	7.2000	7.2000	-0.139%	7	313	-96.250%
2026-06-16	7.2100	7.2100	7.2100	7.2100	-9.308%	1	313	-96.255%
2026-06-15	8.3000	8.3000	7.9500	7.9500	-0.996%	5	314	-96.604%
2026-06-12	9.5000	9.5000	8.0300	8.0300	-5.529%	35	312	-96.638%
2026-06-11	7.5000	8.5000	7.5000	8.5000	+20.567%	13	281	-96.824%
2026-06-10	8.0000	8.0000	7.0500	7.0500	-7.237%	8	294	-96.170%
2026-06-09	7.6000	7.6000	6.9000	7.6000	-15.556%	5	296	-96.447%
2026-06-08	9.7000	9.7000	8.6000	9.0000	+1.124%	27	298	-97.000%
2026-06-05	10.1000	10.1000	8.9000	8.9000	-24.895%	7	292	-96.966%
2026-06-04	11.0000	12.3400	11.0000	11.8500	+26.064%	26	287	-97.722%
2026-06-03	11.0000	11.0000	9.3000	9.4000	-21.992%	23	263	-97.128%
2026-06-02	12.8000	12.8000	11.8000	12.0500	-5.859%	40	267	-97.759%
2026-06-01	12.8000	13.5100	11.3500	12.8000	+1.346%	78	274	-97.891%
2026-05-29	13.2000	13.2000	10.7500	12.6300	-4.173%	67	208	-97.862%
2026-05-28	11.4000	13.2800	11.4000	13.1800	+64.750%	25	163	-97.951%
2026-05-27	7.6000	8.2000	7.5200	8.0000	0.000%	10	154	-96.625%
2026-05-26	8.4700	9.0000	8.0000	8.0000	+9.589%	4	147	-96.625%
2026-05-22	7.1500	7.5500	6.9000	7.3000	+6.569%	41	145	-96.301%
2026-05-21	5.9700	6.8500	5.9700	6.8500	-1.439%	6	121	-96.058%
2026-05-20	6.4200	7.1000	6.0400	6.9500	+4.511%	38	121	-96.115%
2026-05-19	6.0000	6.6500	6.0000	6.6500	-1.481%	4	112	-95.940%
2026-05-18	6.5000	6.9800	6.4600	6.7500	-9.517%	49	112	-96.000%
2026-05-14	7.9000	7.9000	7.4600	7.4600	+24.333%	3	112	-96.381%
2026-05-13	6.5000	6.5000	5.9000	6.0000	-12.664%	15	110	-95.500%
2026-05-12	7.4400	7.5800	6.8700	6.8700	-9.843%	21	110	-96.070%
2026-05-11	7.7800	7.7800	7.6200	7.6200	-9.394%	4	110	-96.457%
2026-05-08	8.0000	8.4100	8.0000	8.4100	-1.059%	10	103	-96.790%
2026-05-07	9.5000	9.5000	8.5000	8.5000	-20.486%	4	98	-96.824%
2026-05-06	9.7000	10.7500	9.7000	10.6900	+16.196%	30	96	-97.474%
2026-05-05	10.1000	10.7000	9.2000	9.2000	-20.000%	4	90	-97.065%
2026-05-04	11.5000	11.5000	11.5000	11.5000	-4.167%	1	89	-97.652%
2026-04-30	11.4500	12.0000	11.4500	12.0000	+12.676%	12	89	-97.750%
2026-04-29	10.9800	12.6000	10.6500	10.6500	+3.398%	12	79	-97.465%
2026-04-28	11.3000	11.3000	10.3000	10.3000	-10.435%	12	78	-97.379%
2026-04-24	12.4400	12.4400	11.5000	11.5000	-27.215%	14	87	-97.652%
2026-04-20	16.5000	16.5000	15.8000	15.8000	-11.136%	4	73	-98.291%
2026-04-17	17.7800	17.7800	17.7800	17.7800	-6.174%	5	69	-98.481%
2026-04-15	21.0300	21.0300	18.9500	18.9500	-5.674%	2	64	-98.575%
2026-04-14	20.0900	20.0900	20.0900	20.0900	+5.570%	1	65	-98.656%
2026-04-13	18.5200	19.1200	18.4600	19.0300	+11.941%	16	66	-98.581%
2026-04-10	16.8000	17.0000	16.2300	17.0000	+6.250%	3	66	-98.412%
2026-04-09	17.4700	17.9000	16.0000	16.0000	-14.439%	10	64	-98.313%
2026-04-08	21.5000	21.5000	18.7000	18.7000	+1.907%	31	55	-98.556%
2026-04-07	18.3500	18.3500	18.3500	18.3500	-1.344%	2	86	-98.529%
2026-04-06	18.7500	18.9300	18.6000	18.6000	+16.250%	12	84	-98.548%
2026-04-02	16.8000	16.8000	16.0000	16.0000	-5.882%	21	52	-98.313%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-7.104%	1	52	-98.412%
2026-03-31	17.6000	18.3000	17.6000	18.3000	+5.780%	11	52	-98.525%
2026-03-30	17.0000	17.3000	16.9900	17.3000	-7.979%	10	41	-98.439%
2026-03-27	19.4000	19.4000	18.8000	18.8000	-19.070%	20	31	-98.564%
2026-03-25	23.2300	23.2300	23.2300	23.2300	-23.836%	10	11	-98.838%
2026-03-20	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	-99.115%

.dark-mode .MLLvtc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLLvtc{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20261120C70KTOS Nov 20 2026 70.00 Call (KTOS261120C00070000)option OPRA

KTOS20261120C70
KTOS Nov 20 2026 70.00 Call (KTOS261120C00070000)
option OPRA