Dark

KTOS20270115C100
KTOS Jan 15 2027 100.00 Call (KTOS270115C00100000)
option OPRA

EOD

Jun 29, 2026

1.86-5.584%(-0.11)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0000	2.0000	1.8500	1.8600	-5.584%	26	1,318	0.000%
2026-06-26	1.9500	2.0500	1.9500	1.9700	+3.141%	4	1,313	-5.584%
2026-06-25	2.0000	2.0400	1.8500	1.9100	-15.487%	25	1,316	-2.618%
2026-06-24	2.3800	2.3800	2.2000	2.2600	-16.296%	31	1,315	-17.699%
2026-06-23	3.0000	3.0000	2.7000	2.7000	0.000%	95	1,315	-31.111%
2026-06-22	3.3000	3.3000	2.7000	2.7000	-19.403%	38	1,325	-31.111%
2026-06-18	4.0000	4.0000	3.3000	3.3500	-22.093%	14	1,323	-44.478%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,323	-56.744%
2026-06-16	4.4000	4.4000	3.9000	4.2000	-7.692%	62	1,323	-55.714%
2026-06-15	4.5000	4.8500	4.5000	4.5500	+3.409%	5	1,362	-59.121%
2026-06-12	5.5300	5.5300	4.4000	4.4000	-16.981%	7	1,361	-57.727%
2026-06-11	4.3200	5.3000	4.1000	5.3000	+19.910%	32	1,364	-64.906%
2026-06-10	4.4200	4.4200	4.4200	4.4200	-8.108%	1	1,358	-57.919%
2026-06-09	6.0000	6.0000	4.3500	4.8100	-11.255%	27	1,359	-61.331%
2026-06-08	5.6000	5.6900	5.1000	5.4200	+1.880%	55	1,360	-65.683%
2026-06-05	6.1500	6.1500	5.3200	5.3200	-22.899%	7	1,346	-65.038%
2026-06-04	5.4000	6.9000	5.4000	6.9000	+28.972%	21	1,346	-73.043%
2026-06-03	6.9000	7.0000	5.3500	5.3500	-25.175%	53	1,348	-65.234%
2026-06-02	7.7000	7.7500	7.1500	7.1500	-9.608%	15	1,355	-73.986%
2026-06-01	7.5000	8.4000	6.8000	7.9100	+6.460%	73	1,355	-76.485%
2026-05-29	8.0000	8.0000	6.4000	7.4300	-4.129%	74	1,351	-74.966%
2026-05-28	6.2000	8.0000	6.2000	7.7500	+68.478%	106	1,346	-76.000%
2026-05-27	4.5000	4.6000	4.0000	4.6000	+3.371%	9	1,329	-59.565%
2026-05-26	4.7000	4.7000	4.4300	4.4500	+11.250%	6	1,328	-58.202%
2026-05-22	4.0000	4.0000	3.8000	4.0000	+8.108%	5	1,332	-53.500%
2026-05-21	3.8000	3.9000	3.7000	3.7000	-9.756%	22	1,332	-49.730%
2026-05-20	4.0000	4.1000	4.0000	4.1000	+12.329%	18	1,332	-54.634%
2026-05-19	3.8000	3.8000	3.6500	3.6500	-6.170%	4	1,326	-49.041%
2026-05-18	3.6200	3.8900	3.6200	3.8900	+12.754%	12	1,326	-52.185%
2026-05-15	3.5500	3.5800	3.4500	3.4500	-15.025%	3	1,326	-46.087%
2026-05-14	3.8000	4.2000	3.6000	4.0600	+23.030%	34	1,320	-54.187%
2026-05-13	3.4000	3.6000	3.1500	3.3000	-17.500%	23	1,307	-43.636%
2026-05-12	4.5200	4.8800	4.0000	4.0000	-11.111%	18	1,307	-53.500%
2026-05-11	4.3500	4.5000	4.0000	4.5000	-2.174%	19	1,307	-58.667%
2026-05-08	4.5000	4.6000	4.0000	4.6000	-0.433%	18	1,313	-59.565%
2026-05-07	5.9000	5.9000	4.4000	4.6200	-21.695%	1,017	1,309	-59.740%
2026-05-06	5.7000	5.9000	5.4200	5.9000	+9.259%	4	535	-68.475%
2026-05-05	5.5000	5.5000	5.4000	5.4000	-14.286%	8	537	-65.556%
2026-05-04	6.6800	6.6800	6.3000	6.3000	+0.962%	6	537	-70.476%
2026-05-01	6.7800	6.8000	6.2400	6.2400	-7.829%	8	527	-70.192%
2026-04-30	6.3000	7.4000	6.3000	6.7700	+12.458%	4	527	-72.526%
2026-04-29	6.0000	6.1000	6.0000	6.0200	-2.903%	9	525	-69.103%
2026-04-28	6.8300	6.8300	6.2000	6.2000	-11.047%	30	521	-70.000%
2026-04-27	7.3000	7.7000	6.9700	6.9700	+1.752%	4	522	-73.314%
2026-04-24	7.2000	7.2000	6.8500	6.8500	-10.807%	8	522	-72.847%
2026-04-23	8.9200	8.9200	7.6500	7.6800	-14.667%	25	519	-75.781%
2026-04-22	9.2000	9.2000	8.7000	9.0000	+2.506%	4	511	-79.333%
2026-04-21	9.3500	9.9000	8.7800	8.7800	-7.870%	11	509	-78.815%
2026-04-20	9.6800	9.6800	9.2000	9.5300	-2.755%	22	509	-80.483%
2026-04-17	11.6800	11.6800	9.8000	9.8000	-11.712%	20	504	-81.020%
2026-04-16	11.2000	11.2000	11.1000	11.1000	-6.408%	8	501	-83.243%
2026-04-15	11.9000	11.9000	11.8600	11.8600	+4.035%	3	501	-84.317%
2026-04-14	11.4000	11.4000	11.4000	11.4000	-2.146%	1	501	-83.684%
2026-04-13	11.2000	11.6500	11.2000	11.6500	+25.269%	3	500	-84.034%
2026-04-10	9.0000	9.3000	9.0000	9.3000	+2.198%	2	500	-80.000%
2026-04-09	9.1000	9.1000	9.1000	9.1000	-20.315%	4	499	-79.560%
2026-04-08	11.4200	11.4200	11.4200	11.4200	+4.771%	3	500	-83.713%
2026-04-07	11.4000	11.4000	10.9000	10.9000	0.000%	9	498	-82.936%
2026-04-06	11.2000	11.4000	10.9000	10.9000	+19.780%	5	491	-82.936%
2026-04-02	8.2400	9.1000	8.2400	9.1000	-12.500%	19	505	-79.560%
2026-04-01	11.3000	11.3000	10.0000	10.4000	+0.971%	6	505	-82.115%
2026-03-31	8.9000	10.6500	8.9000	10.3000	+19.767%	15	507	-81.942%
2026-03-30	10.5000	10.5000	8.6000	8.6000	-24.561%	12	501	-78.372%
2026-03-27	12.3500	12.4300	11.4000	11.4000	-14.092%	3	498	-83.684%
2026-03-26	13.8000	13.8000	13.2000	13.2700	-11.533%	6	498	-85.983%
2026-03-25	15.5700	15.5700	14.3000	15.0000	+10.051%	21	498	-87.600%
2026-03-24	17.0000	17.0000	13.6300	13.6300	-24.278%	19	501	-86.354%
2026-03-23	18.8000	18.8000	17.0000	18.0000	+1.124%	28	498	-89.667%
2026-03-20	19.6900	19.6900	17.5000	17.8000	-23.375%	17	513	-89.551%
2026-03-19	20.0000	23.2300	20.0000	23.2300	-3.610%	6	499	-91.993%
2026-03-18	23.2000	24.5000	23.2000	24.1000	+2.379%	10	500	-92.282%
2026-03-17	21.5000	23.5400	21.5000	23.5400	+12.095%	42	498	-92.099%
2026-03-16	21.5000	21.5000	19.7000	21.0000	-3.002%	16	497	-91.143%
2026-03-13	22.8000	22.8000	20.6300	21.6500	-1.322%	5	490	-91.409%
2026-03-12	21.6000	22.1400	20.0000	21.9400	+3.491%	6	494	-91.522%
2026-03-11	21.0000	21.2000	20.5000	21.2000	-5.652%	103	492	-91.226%
2026-03-10	23.0200	23.0200	21.5000	22.4700	-6.763%	10	421	-91.722%
2026-03-09	21.5000	24.3500	21.5000	24.1000	+16.990%	26	421	-92.282%
2026-03-06	21.8600	22.2000	20.6000	20.6000	+6.791%	20	422	-90.971%
2026-03-05	21.1000	21.1000	18.8100	19.2900	-12.715%	29	423	-90.358%
2026-03-04	22.3300	22.3300	21.3200	22.1000	-6.356%	3	418	-91.584%
2026-03-03	23.5200	24.8000	22.5200	23.6000	+2.165%	79	417	-92.119%
2026-03-02	23.4500	28.1200	22.9000	23.1000	+10.526%	99	409	-91.948%
2026-02-27	20.7200	21.5000	19.8000	20.9000	-12.917%	27	428	-91.100%
2026-02-26	22.0000	24.0000	21.9700	24.0000	+4.348%	13	423	-92.250%
2026-02-25	23.8800	24.2500	23.0000	23.0000	-3.685%	51	456	-91.913%
2026-02-24	22.2000	24.0000	20.6700	23.8800	-8.154%	26	456	-92.211%
2026-02-23	26.1000	26.1000	25.5500	26.0000	-7.143%	4	444	-92.846%
2026-02-20	34.2600	34.2600	28.0000	28.0000	-16.914%	18	443	-93.357%
2026-02-19	28.6000	33.7000	28.1000	33.7000	+13.087%	19	440	-94.481%
2026-02-18	28.4600	29.9500	28.4600	29.8000	+20.648%	14	434	-93.758%
2026-02-17	23.1500	24.8200	23.1500	24.7000	+11.261%	14	431	-92.470%
2026-02-13	24.6200	24.6200	22.2000	22.2000	+3.256%	16	422	-91.622%
2026-02-12	21.5000	21.5000	21.5000	21.5000	+0.140%	5	422	-91.349%
2026-02-11	23.0000	23.0000	20.7500	21.4700	-13.427%	11	427	-91.337%
2026-02-10	26.4000	26.4000	24.8000	24.8000	-13.649%	17	426	-92.500%
2026-02-09	28.3000	28.7600	28.3000	28.7200	+15.341%	7	415	-93.524%
2026-02-06	23.0000	24.9000	23.0000	24.9000	+22.059%	17	415	-92.530%
2026-02-05	22.5000	22.5000	20.4000	20.4000	-7.273%	4	412	-90.882%
2026-02-04	29.0000	29.0000	22.0000	22.0000	-28.339%	22	412	-91.545%
2026-02-03	29.2500	31.2000	29.2500	30.7000	+15.240%	16	408	-93.941%
2026-02-02	28.5000	29.1600	26.3700	26.6400	-15.159%	21	411	-93.018%
2026-01-30	34.7000	34.7000	31.4000	31.4000	-13.140%	11	409	-94.076%
2026-01-29	36.9700	36.9700	34.6000	36.1500	-6.589%	14	407	-94.855%
2026-01-28	38.0000	38.7000	37.5000	38.7000	-7.857%	9	405	-95.194%
2026-01-27	39.7000	42.0000	39.7000	42.0000	+11.851%	15	402	-95.571%
2026-01-26	39.0000	39.0000	37.3300	37.5500	+4.306%	5	406	-95.047%
2026-01-23	38.9000	39.0000	35.7000	36.0000	-10.000%	9	405	-94.833%
2026-01-22	38.5000	40.0000	36.0100	40.0000	-2.439%	31	403	-95.350%
2026-01-21	47.3500	47.3500	41.0000	41.0000	-24.840%	6	380	-95.463%
2026-01-20	55.0000	55.0000	54.5500	54.5500	+5.472%	6	384	-96.590%
2026-01-16	50.9000	52.2300	50.9000	51.7200	+7.214%	11	383	-96.404%
2026-01-15	47.1000	48.2800	47.1000	48.2400	+6.022%	26	383	-96.144%
2026-01-14	40.0000	46.1000	37.6000	45.5000	+5.814%	31	370	-95.912%
2026-01-13	44.5000	44.7000	43.0000	43.0000	+3.365%	22	373	-95.674%
2026-01-12	43.6000	43.6000	40.1000	41.6000	+6.667%	30	364	-95.529%
2026-01-09	36.5100	40.0000	36.5100	39.0000	+21.875%	36	375	-95.231%
2026-01-08	27.8300	35.1700	27.8300	32.0000	+33.333%	23	404	-94.188%
2026-01-07	23.6000	25.6000	23.6000	24.0000	+11.628%	32	412	-92.250%
2026-01-06	21.2600	21.5000	21.2000	21.5000	+0.233%	4	411	-91.349%
2026-01-05	19.0500	22.0000	19.0500	21.4500	+56.114%	6	412	-91.329%
2026-01-02	13.7400	13.7400	13.7400	13.7400	+0.292%	1	412	-86.463%
2025-12-31	14.0000	14.0000	13.7000	13.7000	-6.357%	2	411	-86.423%
2025-12-30	14.1000	14.6300	14.1000	14.6300	-9.299%	15	411	-87.286%
2025-12-24	16.1300	16.1300	16.1300	16.1300	-9.382%	2	420	-88.469%
2025-12-23	17.0900	17.8000	17.0900	17.8000	+9.538%	4	420	-89.551%
2025-12-22	15.8000	16.8000	15.7800	16.2500	+16.071%	19	416	-88.554%
2025-12-19	12.8000	14.0000	12.8000	14.0000	+18.644%	6	412	-86.714%
2025-12-17	13.2600	13.2600	11.8000	11.8000	-12.593%	8	417	-84.237%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-3.571%	1	409	-86.222%
2025-12-15	14.0000	14.0000	14.0000	14.0000	-7.895%	1	410	-86.714%
2025-12-12	16.0000	16.0000	14.5100	15.2000	+0.662%	7	410	-87.763%
2025-12-11	15.1000	15.1000	15.1000	15.1000	-7.362%	4	405	-87.682%
2025-12-09	15.0000	16.3000	15.0000	16.3000	+3.822%	70	406	-88.589%
2025-12-05	15.2000	15.7000	15.2000	15.7000	+4.667%	8	474	-88.153%
2025-12-04	13.5000	15.0000	13.5000	15.0000	+18.483%	4	470	-87.600%
2025-12-03	12.6600	12.6600	12.6600	12.6600	-16.159%	1	469	-85.308%
2025-11-28	15.1000	15.1000	15.1000	15.1000	0.000%	1	470	-87.682%
2025-11-26	15.1000	15.1000	15.1000	15.1000	+8.633%	7	462	-87.682%
2025-11-24	13.8000	14.6000	13.8000	13.9000	+15.833%	10	462	-86.619%
2025-11-21	10.7000	12.0000	10.7000	12.0000	+2.302%	28	460	-84.500%
2025-11-20	14.3000	14.4200	11.7300	11.7300	-10.663%	16	452	-84.143%
2025-11-19	12.8000	13.1300	12.8000	13.1300	+6.230%	22	451	-85.834%
2025-11-18	12.3800	12.3800	11.8000	12.3600	-3.362%	3	452	-84.951%
2025-11-17	13.3000	13.3000	12.7900	12.7900	-7.319%	7	453	-85.457%
2025-11-14	13.6300	13.8000	13.6300	13.8000	+6.154%	3	455	-86.522%
2025-11-13	13.0000	13.0000	13.0000	13.0000	-21.687%	50	457	-85.692%
2025-11-12	16.6000	16.6000	16.6000	16.6000	+1.840%	5	480	-88.795%
2025-11-11	16.5000	16.5000	16.3000	16.3000	-7.386%	18	480	-88.589%
2025-11-07	14.2000	17.6000	14.2000	17.6000	+31.343%	17	481	-89.432%
2025-11-06	17.7600	17.7600	13.4000	13.4000	-25.556%	48	488	-86.119%
2025-11-05	23.1000	23.1000	17.4000	18.0000	-28.571%	38	479	-89.667%
2025-11-04	25.5500	26.2000	25.2000	25.2000	-1.370%	13	457	-92.619%
2025-11-03	26.8800	26.8800	25.5500	25.5500	-4.128%	7	461	-92.720%
2025-10-31	26.8500	26.8500	25.5000	26.6500	+4.224%	5	461	-93.021%
2025-10-30	26.0000	27.5000	25.5000	25.5700	-5.993%	10	463	-92.726%
2025-10-29	27.4400	28.2200	26.1200	27.2000	+5.631%	18	465	-93.162%
2025-10-28	26.5000	27.0000	25.7500	25.7500	-0.579%	16	470	-92.777%
2025-10-27	27.0900	28.3000	24.4200	25.9000	-2.996%	19	464	-92.819%
2025-10-24	26.2000	26.7000	25.3000	26.7000	+4.706%	18	464	-93.034%
2025-10-23	24.2000	25.5000	24.2000	25.5000	+13.839%	27	458	-92.706%
2025-10-22	22.3400	22.4000	20.5500	22.4000	-11.111%	23	482	-91.696%
2025-10-21	24.1000	25.2000	23.2000	25.2000	+9.565%	10	504	-92.619%
2025-10-20	23.4000	23.4000	23.0000	23.0000	+3.139%	7	499	-91.913%
2025-10-17	22.8000	22.8000	21.8300	22.3000	-13.230%	19	496	-91.659%
2025-10-16	27.0000	27.0000	24.8000	25.7000	-4.815%	16	482	-92.763%
2025-10-15	30.8100	30.8100	25.8000	27.0000	-6.574%	58	491	-93.111%
2025-10-14	27.0000	28.9000	26.7000	28.9000	0.000%	5	464	-93.564%
2025-10-13	28.8600	31.0000	28.8600	28.9000	+3.214%	54	464	-93.564%
2025-10-10	33.6000	33.6000	28.0000	28.0000	-9.385%	32	447	-93.357%
2025-10-09	37.3000	40.1000	29.9600	30.9000	-12.216%	52	454	-93.981%
2025-10-08	35.2000	35.3500	34.8000	35.2000	+2.924%	16	438	-94.716%
2025-10-07	32.7000	34.2000	32.0100	34.2000	+9.968%	26	432	-94.561%
2025-10-06	33.0000	33.7000	30.8900	31.1000	+5.424%	119	415	-94.019%
2025-10-03	28.5000	30.8000	28.5000	29.5000	+4.240%	27	399	-93.695%
2025-10-02	29.6000	29.6000	27.6000	28.3000	+5.597%	17	393	-93.428%
2025-10-01	26.8000	26.8000	26.8000	26.8000	+4.892%	1	382	-93.060%
2025-09-30	25.1000	25.5500	24.5000	25.5500	+0.591%	27	382	-92.720%
2025-09-29	24.9500	25.4000	24.7000	25.4000	+11.894%	9	359	-92.677%
2025-09-26	23.4500	23.4500	22.7000	22.7000	+4.608%	4	356	-91.806%
2025-09-25	19.0000	21.7000	19.0000	21.7000	+8.500%	7	352	-91.429%
2025-09-24	20.2000	20.2000	20.0000	20.0000	-0.990%	2	352	-90.700%
2025-09-23	19.8000	21.5000	19.8000	20.2000	+9.189%	26	350	-90.792%
2025-09-22	18.7700	18.8000	18.3000	18.5000	-4.688%	84	352	-89.946%
2025-09-19	19.0000	19.4100	18.6800	19.4100	+10.914%	72	338	-90.417%
2025-09-18	16.8800	17.5000	16.8800	17.5000	+8.696%	5	277	-89.371%
2025-09-17	15.0000	16.1000	14.6000	16.1000	+9.153%	24	273	-88.447%
2025-09-16	14.7500	14.7500	14.7500	14.7500	+13.462%	1	261	-87.390%
2025-09-15	11.8000	13.0000	11.8000	13.0000	+8.333%	14	261	-85.692%
2025-09-12	11.7000	12.0000	11.7000	12.0000	+6.195%	6	259	-84.500%
2025-09-11	11.0000	11.9000	10.9500	11.3000	+7.619%	58	260	-83.540%
2025-09-10	10.0000	10.5000	10.0000	10.5000	+9.375%	3	212	-82.286%
2025-09-09	9.6000	9.6000	9.6000	9.6000	+1.053%	2	209	-80.625%
2025-09-08	9.5000	9.5000	9.2000	9.5000	0.000%	33	209	-80.421%
2025-09-04	9.5100	9.6700	9.4000	9.5000	-6.219%	9	194	-80.421%
2025-09-03	10.5000	10.5000	10.1300	10.1300	-5.942%	3	189	-81.639%
2025-09-02	10.7700	10.7700	10.7700	10.7700	-3.839%	5	186	-82.730%
2025-08-29	11.2000	11.2000	11.2000	11.2000	-7.667%	1	180	-83.393%
2025-08-27	12.1300	12.1300	12.1300	12.1300	-1.382%	15	180	-84.666%
2025-08-26	12.3000	12.3000	12.3000	12.3000	+8.084%	3	180	-84.878%
2025-08-22	11.4000	11.9000	11.3800	11.3800	-0.175%	18	177	-83.656%
2025-08-21	11.3000	11.4000	11.3000	11.4000	+12.315%	2	160	-83.684%
2025-08-20	9.8000	10.1500	9.8000	10.1500	-21.923%	3	158	-81.675%
2025-08-18	13.1000	13.4000	13.0000	13.0000	+3.175%	9	155	-85.692%
2025-08-15	12.6000	12.6000	12.6000	12.6000	-7.148%	1	147	-85.238%
2025-08-14	13.4000	14.0000	13.4000	13.5700	+7.528%	120	146	-86.293%
2025-08-13	13.5000	13.5000	11.3400	12.6200	-0.630%	7	33	-85.261%
2025-08-12	12.5700	12.7000	12.4000	12.7000	0.000%	31	0	-85.354%

.dark-mode .NqVsbv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqVsbv{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C100KTOS Jan 15 2027 100.00 Call (KTOS270115C00100000)option OPRA

KTOS20270115C100
KTOS Jan 15 2027 100.00 Call (KTOS270115C00100000)
option OPRA