Dark

KTOS20261120C80
KTOS Nov 20 2026 80.00 Call (KTOS261120C00080000)
option OPRA

EOD

Sep 29, 2026

0.1000-50.000%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.1000	0.1000	-50.000%	7	1,033	0.000%
2026-09-28	0.1000	0.2000	0.1000	0.2000	+5.263%	24	1,035	-50.000%
2026-09-25	0.2100	0.2100	0.1900	0.1900	-5.000%	2	1,028	-47.368%
2026-09-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,029	-50.000%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,029	-60.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-30.233%	95	1,029	-66.667%
2026-09-21	0.3500	0.5100	0.3500	0.4300	+43.333%	5	934	-76.744%
2026-09-18	0.4000	0.4000	0.3000	0.3000	-14.286%	7	934	-66.667%
2026-09-16	0.3700	0.4000	0.3500	0.3500	-2.778%	22	930	-71.429%
2026-09-15	0.3600	0.3600	0.3600	0.3600	-5.263%	1	923	-72.222%
2026-09-14	0.3800	0.4000	0.3000	0.3800	-2.564%	28	923	-73.684%
2026-09-11	0.4000	0.5500	0.3700	0.3900	+8.333%	5	924	-74.359%
2026-09-10	0.5000	0.5000	0.3600	0.3600	-2.703%	17	925	-72.222%
2026-09-09	0.4000	0.4500	0.3700	0.3700	-33.929%	20	921	-72.973%
2026-09-08	0.5000	0.6500	0.5000	0.5600	+16.667%	56	908	-82.143%
2026-09-04	0.4200	0.4800	0.4200	0.4800	+4.348%	44	937	-79.167%
2026-09-03	0.4500	0.4700	0.4500	0.4600	-8.000%	14	937	-78.261%
2026-09-02	0.5000	0.5000	0.4500	0.5000	-28.571%	56	933	-80.000%
2026-09-01	0.8000	0.8000	0.5500	0.7000	-15.663%	14	954	-85.714%
2026-08-31	0.9000	0.9000	0.8000	0.8300	-12.632%	6	958	-87.952%
2026-08-28	1.0300	1.0300	0.9500	0.9500	-26.923%	4	957	-89.474%
2026-08-27	1.2200	1.3000	1.2200	1.3000	+4.000%	6	958	-92.308%
2026-08-26	1.2400	1.3500	1.1000	1.2500	+0.806%	8	958	-92.000%
2026-08-25	1.3800	1.4000	1.2000	1.2400	-11.429%	17	960	-91.935%
2026-08-24	1.5000	1.5500	1.4000	1.4000	-35.484%	16	964	-92.857%
2026-08-21	2.1500	2.2800	2.1200	2.1700	+8.500%	13	967	-95.392%
2026-08-20	2.5000	2.5000	1.8000	2.0000	-35.065%	69	965	-95.000%
2026-08-19	3.0000	3.1200	2.7000	3.0800	-14.444%	13	975	-96.753%
2026-08-18	3.3000	3.9000	3.3000	3.6000	-11.111%	140	968	-97.222%
2026-08-17	4.3600	4.3600	3.8000	4.0500	-10.000%	25	849	-97.531%
2026-08-14	4.8600	5.4000	4.4000	4.5000	+9.756%	41	849	-97.778%
2026-08-13	4.3000	4.5000	3.8500	4.1000	-6.818%	115	740	-97.561%
2026-08-12	4.4400	4.5000	3.9000	4.4000	-4.348%	79	740	-97.727%
2026-08-11	4.6000	4.7000	4.3700	4.6000	-0.217%	9	766	-97.826%
2026-08-10	4.0000	4.7100	4.0000	4.6100	+11.893%	24	767	-97.831%
2026-08-07	3.1000	4.1200	3.1000	4.1200	+22.619%	31	756	-97.573%
2026-08-06	3.2000	3.8000	3.1000	3.3600	+9.804%	109	732	-97.024%
2026-08-05	4.9000	4.9000	2.7000	3.0600	+15.472%	184	761	-96.732%
2026-08-04	2.1800	2.6500	2.1500	2.6500	+35.897%	423	724	-96.226%
2026-08-03	1.4500	1.9500	1.4500	1.9500	+50.000%	36	585	-94.872%
2026-07-31	1.3700	1.4200	1.3000	1.3000	-3.704%	28	589	-92.308%
2026-07-30	1.0600	1.3500	1.0600	1.3500	+15.385%	13	586	-92.593%
2026-07-29	1.6000	1.6000	1.1700	1.1700	-33.143%	71	583	-91.453%
2026-07-28	1.9400	1.9400	1.7500	1.7500	-11.168%	3	592	-94.286%
2026-07-27	1.7000	1.9700	1.7000	1.9700	-3.902%	11	593	-94.924%
2026-07-24	2.4000	2.4000	1.8500	2.0500	-10.870%	15	593	-95.122%
2026-07-23	2.2600	2.6000	2.2000	2.3000	+11.650%	11	579	-95.652%
2026-07-22	2.1200	2.1200	1.8500	2.0600	+1.478%	31	584	-95.146%
2026-07-21	1.8000	2.0700	1.8000	2.0300	+26.875%	10	571	-95.074%
2026-07-20	1.6300	1.8000	1.6000	1.6000	-11.111%	23	565	-93.750%
2026-07-17	1.7500	1.9000	1.7500	1.8000	-5.263%	88	562	-94.444%
2026-07-16	2.0000	2.0200	1.9000	1.9000	-19.149%	11	603	-94.737%
2026-07-15	2.9000	2.9000	2.3500	2.3500	-3.292%	2	601	-95.745%
2026-07-14	2.4500	2.5000	2.3500	2.4300	+27.895%	32	600	-95.885%
2026-07-13	2.2000	2.2000	1.9000	1.9000	-19.149%	90	573	-94.737%
2026-07-10	2.3000	2.3800	2.3000	2.3500	-8.560%	4	567	-95.745%
2026-07-09	2.5900	2.5900	2.5700	2.5700	-9.825%	4	568	-96.109%
2026-07-08	3.0000	3.0000	2.7500	2.8500	-5.000%	15	569	-96.491%
2026-07-07	2.9500	3.0000	2.9500	3.0000	-23.077%	18	559	-96.667%
2026-07-06	3.7500	4.0000	3.7000	3.9000	-4.878%	33	569	-97.436%
2026-07-02	4.1000	5.2000	4.1000	4.1000	+17.143%	27	547	-97.561%
2026-07-01	3.4000	3.9000	3.4000	3.5000	+21.528%	62	547	-97.143%
2026-06-30	3.0000	3.0000	2.8800	2.8800	+37.799%	4	525	-96.528%
2026-06-29	2.4000	2.4000	2.0500	2.0900	-9.130%	18	521	-95.215%
2026-06-26	2.1000	2.5000	2.1000	2.3000	+12.195%	71	509	-95.652%
2026-06-25	2.3000	2.3200	2.0500	2.0500	-16.327%	107	474	-95.122%
2026-06-24	2.7000	2.9000	2.4500	2.4500	-22.956%	29	482	-95.918%
2026-06-23	3.5500	3.5500	3.1800	3.1800	-0.625%	14	497	-96.855%
2026-06-22	3.6000	3.6000	3.2000	3.2000	-21.182%	12	492	-96.875%
2026-06-18	4.1000	4.2500	4.0600	4.0600	-18.800%	11	483	-97.537%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-2.724%	1	483	-98.000%
2026-06-16	5.1000	5.1400	5.1000	5.1400	-12.287%	2	483	-98.054%
2026-06-15	5.7000	5.8800	5.5000	5.8600	-2.333%	17	484	-98.294%
2026-06-12	7.5000	7.5000	5.9900	6.0000	+8.499%	13	487	-98.333%
2026-06-11	5.3500	5.5300	5.3000	5.5300	-6.430%	7	482	-98.192%
2026-06-10	5.8000	5.9100	5.8000	5.9100	+13.654%	5	481	-98.308%
2026-06-09	6.5000	6.5000	5.2000	5.2000	-20.000%	6	485	-98.077%
2026-06-08	6.7100	7.2000	6.5000	6.5000	-1.515%	36	484	-98.462%
2026-06-05	8.0000	9.4000	6.6000	6.6000	-29.032%	12	462	-98.485%
2026-06-04	8.2000	9.5000	8.2000	9.3000	+35.174%	25	459	-98.925%
2026-06-03	8.0000	8.0000	6.8000	6.8800	-23.556%	39	457	-98.547%
2026-06-02	9.7400	10.0000	8.9000	9.0000	-10.448%	45	437	-98.889%
2026-06-01	10.4800	10.8000	8.4000	10.0500	+4.037%	139	415	-99.005%
2026-05-29	10.0500	10.0500	8.3000	9.6600	-3.400%	12	333	-98.965%
2026-05-28	8.5800	10.3000	8.5800	10.0000	+72.712%	84	330	-99.000%
2026-05-27	5.7500	5.8000	5.7000	5.7900	+3.209%	53	303	-98.273%
2026-05-26	6.2200	6.4200	5.6100	5.6100	+8.932%	14	265	-98.217%
2026-05-22	4.9300	5.1500	4.9300	5.1500	+7.516%	4	260	-98.058%
2026-05-21	4.7000	4.8000	4.7000	4.7900	-20.167%	120	261	-97.912%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+27.660%	1	261	-98.333%
2026-05-19	4.4000	4.7000	4.4000	4.7000	-2.083%	4	323	-97.872%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+14.286%	1	323	-97.917%
2026-05-15	4.3000	4.3000	4.2000	4.2000	-23.636%	23	323	-97.619%
2026-05-14	4.9000	5.5500	4.9000	5.5000	+34.146%	159	338	-98.182%
2026-05-13	4.0500	4.5000	4.0000	4.1000	-21.905%	21	464	-97.561%
2026-05-12	6.0000	6.2100	5.2500	5.2500	-12.500%	4	464	-98.095%
2026-05-11	5.8000	6.0200	5.5000	6.0000	0.000%	10	464	-98.333%
2026-05-08	5.8000	6.0000	5.6000	6.0000	0.000%	14	462	-98.333%
2026-05-07	6.8500	6.8500	6.0000	6.0000	-21.977%	8	475	-98.333%
2026-05-06	7.4000	7.6900	7.2000	7.6900	+9.857%	199	474	-98.700%
2026-05-05	7.6800	7.6800	6.9700	7.0000	-18.129%	3	417	-98.571%
2026-05-04	8.7000	9.2800	8.4000	8.5500	-1.724%	5	416	-98.830%
2026-05-01	8.5000	8.7000	8.5000	8.7000	-2.247%	2	417	-98.851%
2026-04-30	8.9000	8.9000	8.5000	8.9000	+10.149%	65	417	-98.876%
2026-04-29	8.0800	8.0800	8.0800	8.0800	-2.651%	1	411	-98.762%
2026-04-28	8.9200	8.9200	8.2200	8.3000	-16.162%	12	412	-98.795%
2026-04-27	9.0000	9.9000	9.0000	9.9000	+15.116%	9	403	-98.990%
2026-04-24	10.2000	10.2000	8.6000	8.6000	-12.245%	69	395	-98.837%
2026-04-23	12.0000	12.0000	9.8000	9.8000	-16.949%	30	342	-98.980%
2026-04-22	11.6000	11.8000	11.6000	11.8000	-2.479%	5	368	-99.153%
2026-04-21	13.5000	13.5000	12.1000	12.1000	-3.200%	5	362	-99.174%
2026-04-20	12.9000	13.2000	12.3000	12.5000	-4.871%	44	362	-99.200%
2026-04-17	15.5000	15.6000	12.9000	13.1400	-13.836%	98	344	-99.239%
2026-04-16	18.0000	18.0000	14.8500	15.2500	-7.576%	78	253	-99.344%
2026-04-15	15.2700	16.5000	15.2700	16.5000	+11.486%	4	175	-99.394%
2026-04-14	15.7800	15.7800	14.4000	14.8000	0.000%	30	171	-99.324%
2026-04-13	14.8000	14.8000	14.5000	14.8000	+17.274%	35	141	-99.324%
2026-04-09	14.4000	14.4000	12.6200	12.6200	-29.889%	3	109	-99.208%
2026-04-08	18.1500	18.1500	17.4100	18.0000	+22.867%	6	108	-99.444%
2026-04-07	13.9000	14.6500	13.9000	14.6500	-1.347%	3	110	-99.317%
2026-04-06	14.8000	14.8500	14.8000	14.8500	+25.847%	5	109	-99.327%
2026-04-02	11.8000	11.8000	11.8000	11.8000	-13.043%	1	103	-99.153%
2026-03-31	13.5700	13.5700	13.5700	13.5700	+16.983%	5	103	-99.263%
2026-03-30	11.5000	11.6000	11.1000	11.6000	-22.667%	18	98	-99.138%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-23.858%	15	81	-99.333%
2026-03-24	20.0000	20.0000	19.7000	19.7000	0.000%	66	66	-99.492%

.dark-mode .TNCb9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNCb9N{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20261120C80KTOS Nov 20 2026 80.00 Call (KTOS261120C00080000)option OPRA

KTOS20261120C80
KTOS Nov 20 2026 80.00 Call (KTOS261120C00080000)
option OPRA