Dark

KTOS20270115C105
KTOS Jan 15 2027 105.00 Call (KTOS270115C00105000)
option OPRA

EOD

Aug 12, 2026

3.12+4.000%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.1200	3.1200	3.1200	3.1200	+4.000%	2	151	0.000%
2026-08-11	3.0000	3.0000	3.0000	3.0000	+0.334%	1	153	+4.000%
2026-08-10	2.9900	2.9900	2.9900	2.9900	+7.942%	2	152	+4.348%
2026-08-07	2.7600	2.7700	2.7600	2.7700	+53.039%	3	150	+12.635%
2026-08-04	1.7000	1.8100	1.7000	1.8100	+54.701%	5	149	+72.376%
2026-08-03	1.1700	1.1700	1.1700	1.1700	-13.333%	3	147	+166.667%
2026-07-20	1.3500	1.3800	1.3500	1.3500	-2.174%	50	144	+131.111%
2026-07-17	1.3700	1.3800	1.3700	1.3800	-10.968%	2	149	+126.087%
2026-07-16	1.5500	1.5500	1.5500	1.5500	+6.897%	1	147	+101.290%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-21.622%	1	147	+115.172%
2026-07-09	1.8500	1.8500	1.8500	1.8500	-32.727%	2	147	+68.649%
2026-07-02	2.7500	2.7500	2.7500	2.7500	+17.021%	1	149	+13.455%
2026-07-01	2.3500	2.3500	2.3500	2.3500	+14.634%	1	149	+32.766%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+20.588%	1	149	+52.195%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+17.241%	1	150	+83.529%
2026-06-25	1.7100	1.7100	1.4500	1.4500	-43.137%	6	150	+115.172%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-16.667%	1	155	+22.353%
2026-06-18	3.1000	3.1000	3.0600	3.0600	-17.297%	8	150	+1.961%
2026-06-17	3.8000	3.8000	3.7000	3.7000	-22.105%	4	150	-15.676%
2026-06-15	4.7500	4.7500	4.7500	4.7500	+10.465%	1	150	-34.316%
2026-06-10	4.3000	4.3000	4.3000	4.3000	+7.500%	15	151	-27.442%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-27.273%	1	147	-22.000%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-9.836%	2	147	-43.273%
2026-06-04	5.0000	6.1000	5.0000	6.1000	-3.175%	3	147	-48.852%
2026-06-01	6.0000	6.3000	6.0000	6.3000	+2.606%	5	145	-50.476%
2026-05-28	6.1400	6.1400	6.1400	6.1400	+60.733%	2	146	-49.186%
2026-05-27	3.8200	3.8200	3.8200	3.8200	+3.243%	1	144	-18.325%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+8.824%	1	143	-15.676%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+6.250%	1	144	-8.235%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-22.705%	5	144	-2.500%
2026-05-12	4.1400	4.1400	4.1400	4.1400	+7.532%	1	139	-24.638%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-30.880%	3	139	-18.961%
2026-05-06	5.5700	5.5700	5.5700	5.5700	+3.148%	1	139	-43.986%
2026-04-29	5.5000	5.5000	5.4000	5.4000	-3.571%	2	139	-42.222%
2026-04-28	5.7400	5.7400	5.6000	5.6000	-10.112%	2	137	-44.286%
2026-04-27	6.2300	6.2300	6.2300	6.2300	+0.484%	3	137	-49.920%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-13.043%	10	140	-49.677%
2026-04-23	8.1200	8.1200	7.1300	7.1300	-15.018%	8	140	-56.241%
2026-04-22	8.3900	8.3900	8.3900	8.3900	+2.317%	2	137	-62.813%
2026-04-21	8.2000	8.2000	8.2000	8.2000	-7.135%	1	136	-61.951%
2026-04-17	10.2000	10.2000	8.7000	8.8300	-13.685%	10	136	-64.666%
2026-04-16	10.2300	10.2300	10.2300	10.2300	+16.250%	1	128	-69.501%
2026-04-13	8.7000	8.8000	8.7000	8.8000	-9.651%	7	127	-64.545%
2026-04-07	9.7400	9.7400	9.7400	9.7400	+13.256%	1	124	-67.967%
2026-04-02	8.6000	8.6000	8.6000	8.6000	0.000%	1	124	-63.721%
2026-04-01	10.0000	10.0000	8.6000	8.6000	+3.990%	2	124	-63.721%
2026-03-31	8.2700	8.2700	8.2700	8.2700	-1.195%	2	123	-62.273%
2026-03-30	8.3700	8.3700	8.3700	8.3700	-24.933%	5	123	-62.724%
2026-03-27	12.2500	12.2500	11.1500	11.1500	-7.699%	14	123	-72.018%
2026-03-26	12.0800	12.0800	12.0800	12.0800	-8.830%	2	125	-74.172%
2026-03-25	13.2500	13.2500	13.2500	13.2500	-29.258%	1	126	-76.453%
2026-03-19	18.7500	18.7500	18.7300	18.7300	-10.810%	3	127	-83.342%
2026-03-17	20.5800	21.0000	20.5800	21.0000	+1.695%	11	130	-85.143%
2026-03-13	20.6500	20.6500	20.6500	20.6500	+8.684%	5	135	-84.891%
2026-03-11	19.0000	19.0000	19.0000	19.0000	-9.739%	1	135	-83.579%
2026-03-10	20.9000	21.0500	20.9000	21.0500	+3.186%	5	134	-85.178%
2026-03-06	20.4000	20.4000	20.4000	20.4000	+5.155%	1	135	-84.706%
2026-03-04	19.4000	19.4000	19.4000	19.4000	-11.416%	1	134	-83.918%
2026-03-03	21.9000	21.9000	21.9000	21.9000	-1.351%	1	134	-85.753%
2026-03-02	22.2000	22.2000	22.1000	22.2000	+15.625%	3	135	-85.946%
2026-02-27	19.2000	19.2000	19.2000	19.2000	-9.859%	1	136	-83.750%
2026-02-26	21.7000	21.7000	21.3000	21.3000	+0.614%	3	136	-85.352%
2026-02-24	19.2500	21.1700	19.2500	21.1700	-13.908%	3	134	-85.262%
2026-02-23	24.5900	24.5900	24.5900	24.5900	-20.652%	1	132	-87.312%
2026-02-20	30.9900	30.9900	30.9900	30.9900	-5.461%	1	131	-89.932%
2026-02-19	30.9900	32.7800	30.9900	32.7800	+59.902%	14	131	-90.482%
2026-02-17	20.5000	20.5000	20.5000	20.5000	+1.939%	1	121	-84.780%
2026-02-11	20.1100	20.1100	20.1100	20.1100	-24.398%	1	120	-84.485%
2026-02-10	26.6000	26.6000	26.6000	26.6000	+20.909%	1	120	-88.271%
2026-02-06	22.0000	22.0000	22.0000	22.0000	+6.280%	1	121	-85.818%
2026-02-04	20.7000	20.7000	20.7000	20.7000	-26.203%	2	121	-84.928%
2026-02-03	27.5000	28.2000	27.3500	28.0500	-4.332%	7	119	-88.877%
2026-01-30	28.9000	30.0000	28.9000	29.3200	-19.117%	4	113	-89.359%
2026-01-28	35.2000	37.5000	35.2000	36.2500	-7.051%	9	111	-91.393%
2026-01-27	36.7500	39.0000	36.7500	39.0000	+9.581%	2	108	-92.000%
2026-01-26	34.9000	36.0000	34.9000	35.5900	-4.199%	5	108	-91.233%
2026-01-23	37.1500	37.1500	37.1500	37.1500	-0.668%	1	106	-91.602%
2026-01-22	36.8900	38.5000	35.7400	37.4000	-22.647%	7	105	-91.658%
2026-01-20	51.0000	51.0000	48.3500	48.3500	+0.603%	6	99	-93.547%
2026-01-16	48.0500	48.0600	48.0500	48.0600	+11.767%	4	104	-93.508%
2026-01-15	43.0000	43.0000	43.0000	43.0000	+9.834%	2	104	-92.744%
2026-01-14	40.3500	40.3500	39.1500	39.1500	-6.786%	2	106	-92.031%
2026-01-13	40.2500	42.0000	40.2500	42.0000	+5.581%	2	108	-92.571%
2026-01-12	41.2000	41.2000	39.0500	39.7800	+9.226%	27	107	-92.157%
2026-01-09	34.4400	37.0000	34.4400	36.4200	+11.718%	26	104	-91.433%
2026-01-08	27.6000	33.2000	26.6000	32.6000	+40.275%	10	101	-90.429%
2026-01-07	23.0000	23.2400	23.0000	23.2400	+22.316%	6	101	-86.575%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+31.215%	1	108	-83.579%
2026-01-02	12.5500	14.4800	12.5500	14.4800	+16.774%	2	108	-78.453%
2025-12-31	12.6000	12.6000	12.4000	12.4000	-12.676%	3	105	-74.839%
2025-12-26	14.2000	14.3500	14.2000	14.2000	-4.953%	13	105	-78.028%
2025-12-24	15.4000	15.4000	14.9400	14.9400	+16.537%	6	102	-79.116%
2025-12-19	12.8200	12.8200	12.8200	12.8200	+2.560%	1	102	-75.663%
2025-12-15	12.5000	12.5000	12.5000	12.5000	-16.667%	1	101	-75.040%
2025-12-09	15.0000	15.0000	15.0000	15.0000	+32.743%	5	100	-79.200%
2025-12-03	11.3000	11.3000	11.3000	11.3000	+15.306%	5	100	-72.389%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-28.467%	1	100	-68.163%
2025-11-06	13.6500	13.7000	13.6500	13.7000	-17.221%	2	101	-77.226%
2025-11-05	17.1000	17.5000	16.5500	16.5500	-33.800%	12	101	-81.148%
2025-11-03	25.0000	25.0000	25.0000	25.0000	+3.306%	1	92	-87.520%
2025-10-30	24.2000	24.2000	24.2000	24.2000	-2.889%	1	92	-87.107%
2025-10-21	22.8500	24.9200	22.8500	24.9200	+24.600%	36	91	-87.480%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-20.000%	1	58	-84.400%
2025-10-16	25.0000	25.0000	25.0000	25.0000	0.000%	37	58	-87.520%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-10.362%	1	21	-87.520%
2025-10-14	27.8900	27.8900	27.8900	27.8900	-22.312%	1	21	-88.813%
2025-10-09	38.6000	38.6000	35.9000	35.9000	+5.588%	3	20	-91.309%
2025-10-08	33.0000	34.0000	33.0000	34.0000	+5.590%	4	18	-90.824%
2025-10-07	31.0000	32.2000	31.0000	32.2000	+0.782%	4	14	-90.311%
2025-10-06	31.9500	31.9500	31.9500	31.9500	+10.822%	1	10	-90.235%
2025-10-03	28.8300	28.8300	28.8300	28.8300	+8.792%	4	9	-89.178%
2025-10-02	26.5000	26.5000	26.5000	26.5000	+24.413%	1	8	-88.226%
2025-09-26	21.3000	21.3000	21.3000	21.3000	0.000%	8	8	-85.352%

.dark-mode .kcFpG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcFpG6{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C105KTOS Jan 15 2027 105.00 Call (KTOS270115C00105000)option OPRA

KTOS20270115C105
KTOS Jan 15 2027 105.00 Call (KTOS270115C00105000)
option OPRA