Dark

KTOS20261120P45
KTOS Nov 20 2026 45.00 Put (KTOS261120P00045000)
option OPRA

EOD

Sep 29, 2026

5.05+7.447%(+0.35)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	5.1000	4.4000	5.0500	+7.447%	37	809	0.000%
2026-09-28	4.3000	4.7000	4.2500	4.7000	+17.500%	33	784	+7.447%
2026-09-25	3.5700	4.0500	3.4000	4.0000	+11.111%	43	761	+26.250%
2026-09-24	4.1400	4.4000	3.4000	3.6000	-5.263%	19	750	+40.278%
2026-09-23	3.6400	3.8000	3.6400	3.8000	+3.542%	6	747	+32.895%
2026-09-22	3.7000	4.0000	3.3900	3.6700	+14.688%	54	746	+37.602%
2026-09-21	3.2500	3.2500	3.0000	3.2000	-12.329%	28	700	+57.813%
2026-09-18	3.5700	3.8500	3.5700	3.6500	+1.389%	20	691	+38.356%
2026-09-17	3.5000	3.7000	3.5000	3.6000	-9.548%	8	681	+40.278%
2026-09-16	4.1000	4.2600	3.9000	3.9800	+7.568%	248	678	+26.884%
2026-09-15	4.0000	4.0000	3.7000	3.7000	-2.632%	15	678	+36.486%
2026-09-14	4.4500	4.4500	3.8000	3.8000	-15.179%	62	674	+32.895%
2026-09-11	4.4000	4.6200	4.4000	4.4800	+4.186%	136	656	+12.723%
2026-09-10	4.2000	4.3000	3.8100	4.3000	-2.273%	7	702	+17.442%
2026-09-09	4.2000	4.5000	4.2000	4.4000	+29.412%	17	703	+14.773%
2026-09-08	3.6000	3.6000	3.4000	3.4000	-13.265%	34	692	+48.529%
2026-09-04	3.8000	3.9200	3.8000	3.9200	+4.533%	2	686	+28.827%
2026-09-03	4.0300	4.2000	3.7500	3.7500	-8.537%	13	686	+34.667%
2026-09-02	3.3600	4.1000	3.3600	4.1000	+20.588%	74	681	+23.171%
2026-09-01	3.5000	3.5000	3.4000	3.4000	+9.325%	7	672	+48.529%
2026-08-31	3.0000	3.2200	3.0000	3.1100	+3.667%	14	671	+62.379%
2026-08-28	3.0100	3.0100	3.0000	3.0000	+1.695%	6	673	+68.333%
2026-08-26	2.9000	2.9500	2.9000	2.9500	-1.667%	16	667	+71.186%
2026-08-25	3.0000	3.2000	2.8000	3.0000	0.000%	37	651	+68.333%
2026-08-24	2.8000	3.0000	2.8000	3.0000	+40.845%	7	635	+68.333%
2026-08-21	2.2500	2.3000	2.1300	2.1300	-16.471%	7	628	+137.089%
2026-08-20	2.5000	2.5500	2.5000	2.5500	+44.068%	4	628	+98.039%
2026-08-19	1.7500	1.9200	1.7500	1.7700	+14.194%	11	624	+185.311%
2026-08-17	1.5500	1.6000	1.4500	1.5500	+6.897%	36	613	+225.806%
2026-08-14	1.6900	1.7000	1.3700	1.4500	-17.143%	18	584	+248.276%
2026-08-13	1.8000	1.8000	1.7500	1.7500	-3.315%	4	588	+188.571%
2026-08-12	1.9000	1.9000	1.8100	1.8100	-4.737%	7	588	+179.006%
2026-08-11	2.0000	2.0000	1.9000	1.9000	-12.844%	19	591	+165.789%
2026-08-10	2.2000	2.3000	2.1800	2.1800	-27.333%	8	593	+131.651%
2026-08-07	3.1700	3.1700	3.0000	3.0000	-14.286%	7	597	+68.333%
2026-08-06	3.7000	3.7000	3.2300	3.5000	-6.667%	5	602	+44.286%
2026-08-05	3.4500	3.7500	3.2000	3.7500	-28.435%	38	605	+34.667%
2026-08-04	5.2000	5.2400	5.1000	5.2400	-8.870%	7	636	-3.626%
2026-08-03	6.1500	6.1500	5.4800	5.7500	-19.580%	4	630	-12.174%
2026-07-31	7.1500	7.1500	7.1500	7.1500	+2.878%	2	634	-29.371%
2026-07-30	7.2000	7.2000	6.9500	6.9500	-13.125%	12	634	-27.338%
2026-07-29	6.5000	8.0000	6.5000	8.0000	+25.984%	36	623	-36.875%
2026-07-28	6.3500	6.3500	6.3500	6.3500	+1.438%	2	623	-20.472%
2026-07-27	6.3000	6.3000	6.2600	6.2600	-3.692%	48	623	-19.329%
2026-07-24	6.5000	6.5000	6.5000	6.5000	+5.691%	2	575	-22.308%
2026-07-23	5.7000	6.1500	5.7000	6.1500	-5.385%	12	575	-17.886%
2026-07-21	7.3400	7.3500	6.5000	6.5000	-12.162%	8	576	-22.308%
2026-07-20	7.2000	7.4000	7.2000	7.4000	+5.714%	2	578	-31.757%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+15.702%	1	577	-27.857%
2026-07-15	6.0500	6.0500	6.0500	6.0500	-2.419%	2	576	-16.529%
2026-07-14	6.2000	6.2000	6.2000	6.2000	-9.224%	6	574	-18.548%
2026-07-10	6.9000	6.9000	6.8000	6.8300	+3.485%	3	575	-26.061%
2026-07-09	6.4400	6.6000	6.4000	6.6000	+29.666%	4	574	-23.485%
2026-07-06	5.2100	5.2100	5.0900	5.0900	-2.115%	3	570	-0.786%
2026-07-02	4.1000	5.2000	4.1000	5.2000	-3.704%	31	599	-2.885%
2026-07-01	5.4000	5.4000	5.3000	5.4000	-18.675%	23	599	-6.481%
2026-06-30	6.2000	6.6400	6.2000	6.6400	-7.392%	7	580	-23.946%
2026-06-29	7.3000	7.3000	7.1200	7.1700	+5.441%	29	575	-29.568%
2026-06-26	7.5200	7.5200	6.8000	6.8000	-10.172%	9	574	-25.735%
2026-06-25	6.8000	7.6400	6.8000	7.5700	+13.154%	21	574	-33.289%
2026-06-24	6.4000	6.6900	6.4000	6.6900	+9.672%	15	557	-24.514%
2026-06-23	6.1000	6.1000	6.1000	6.1000	0.000%	1	542	-17.213%
2026-06-22	6.1900	6.1900	6.1000	6.1000	+7.394%	4	542	-17.213%
2026-06-18	5.8000	5.8000	5.6800	5.6800	+18.333%	6	541	-11.092%
2026-06-17	4.7000	4.8000	4.7000	4.8000	0.000%	3	541	+5.208%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-2.041%	11	541	+5.208%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-19.672%	1	538	+3.061%
2026-06-11	6.1000	6.1000	6.1000	6.1000	+3.390%	1	537	-17.213%
2026-06-10	5.7000	6.1000	5.7000	5.9000	+3.509%	4	537	-14.407%
2026-06-09	5.9000	6.2200	5.7000	5.7000	+5.556%	5	539	-11.404%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+5.263%	2	534	-6.481%
2026-06-04	5.1300	5.1300	5.1300	5.1300	-5.000%	1	532	-1.559%
2026-06-03	4.9800	5.4000	4.9800	5.4000	+11.340%	7	533	-6.481%
2026-06-02	4.8000	4.8500	4.8000	4.8500	+0.414%	4	533	+4.124%
2026-06-01	4.8300	4.8600	4.8300	4.8300	+17.805%	36	532	+4.555%
2026-05-28	3.9000	4.1000	3.9000	4.1000	-19.608%	3	502	+23.171%
2026-05-26	4.8000	5.1000	4.8000	5.1000	-13.559%	9	500	-0.980%
2026-05-21	5.5000	5.9000	5.5000	5.9000	0.000%	2	500	-14.407%
2026-05-20	5.9000	5.9000	5.9000	5.9000	-7.813%	1	500	-14.407%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+6.667%	1	503	-21.094%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-0.498%	2	503	-15.833%
2026-05-14	6.0300	6.0300	6.0300	6.0300	-5.781%	1	501	-16.252%
2026-05-13	5.3000	6.5000	5.2000	6.4000	+18.519%	11	497	-21.094%
2026-05-12	5.2000	5.4000	5.2000	5.4000	-6.897%	34	497	-6.481%
2026-05-11	5.3400	5.8000	5.3400	5.8000	+9.434%	8	497	-12.931%
2026-05-08	5.6000	5.7000	5.3000	5.3000	-1.852%	9	456	-4.717%
2026-05-07	5.4000	5.4000	5.4000	5.4000	+3.846%	1	459	-6.481%
2026-05-06	5.3000	5.3000	5.2000	5.2000	-1.887%	22	460	-2.885%
2026-05-05	5.2000	5.3900	5.2000	5.3000	+8.163%	5	460	-4.717%
2026-05-01	5.0000	5.1000	4.9000	4.9000	-8.752%	48	407	+3.061%
2026-04-28	5.5000	5.5000	5.3700	5.3700	+4.678%	9	407	-5.959%
2026-04-27	5.0000	5.1300	5.0000	5.1300	+0.588%	313	415	-1.559%
2026-04-24	5.0000	5.3000	5.0000	5.1000	+18.605%	60	115	-0.980%
2026-04-23	4.2000	4.3000	4.2000	4.3000	+7.232%	3	61	+17.442%
2026-04-21	4.0100	4.0100	4.0100	4.0100	+5.526%	8	50	+25.935%
2026-04-20	3.6000	3.8000	3.6000	3.8000	+2.703%	5	50	+32.895%
2026-04-17	3.3000	3.7000	3.3000	3.7000	-0.804%	36	50	+36.486%
2026-04-08	3.3200	3.7300	3.3200	3.7300	-12.441%	3	15	+35.389%
2026-04-07	4.3500	4.3500	4.2000	4.2600	-9.362%	5	17	+18.545%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-4.082%	1	12	+7.447%
2026-03-30	4.8000	4.9000	4.8000	4.9000	+16.667%	4	12	+3.061%
2026-03-27	4.1300	4.2000	4.1200	4.2000	+39.535%	9	12	+20.238%
2026-03-23	3.0000	3.0100	3.0000	3.0100	0.000%	3	3	+67.774%

.dark-mode .C9yWqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9yWqp{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20261120P45KTOS Nov 20 2026 45.00 Put (KTOS261120P00045000)option OPRA

KTOS20261120P45
KTOS Nov 20 2026 45.00 Put (KTOS261120P00045000)
option OPRA