Dark

KTOS20270115C110
KTOS Jan 15 2027 110.00 Call (KTOS270115C00110000)
option OPRA

EOD

Sep 29, 2026

0.2500+47.059%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.2500	0.1300	0.2500	+47.059%	3	874	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	-32.000%	1	876	+47.059%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	875	0.000%
2026-09-11	0.2700	0.3000	0.2700	0.3000	+50.000%	10	874	-16.667%
2026-09-09	0.3000	0.3000	0.2000	0.2000	-47.368%	2	874	+25.000%
2026-09-08	0.3800	0.3800	0.3800	0.3800	+18.750%	1	874	-34.211%
2026-09-04	0.3200	0.3200	0.3200	0.3200	-13.514%	10	879	-21.875%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-7.500%	1	879	-32.432%
2026-09-02	0.4000	0.4000	0.3700	0.4000	-33.333%	8	879	-37.500%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+9.091%	10	882	-58.333%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-15.385%	4	882	-54.545%
2026-08-28	0.7200	0.7200	0.6500	0.6500	-23.529%	2	878	-61.538%
2026-08-27	0.7500	0.8500	0.7500	0.8500	+1.190%	4	878	-70.588%
2026-08-25	0.8400	0.8400	0.8400	0.8400	-34.375%	1	878	-70.238%
2026-08-20	1.3500	1.3500	1.2800	1.2800	-23.810%	5	877	-80.469%
2026-08-19	1.6800	1.6800	1.6800	1.6800	-6.667%	5	880	-85.119%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-12.195%	1	880	-86.111%
2026-08-17	2.0500	2.0500	2.0500	2.0500	-12.766%	1	881	-87.805%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+2.174%	10	882	-89.362%
2026-08-12	2.3000	2.3000	2.3000	2.3000	-9.804%	2	882	-89.130%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-1.923%	1	882	-90.196%
2026-08-10	2.6000	2.6000	2.6000	2.6000	+23.810%	5	881	-90.385%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+7.692%	2	876	-88.095%
2026-08-05	1.9000	1.9500	1.9000	1.9500	+21.875%	4	878	-87.179%
2026-08-04	1.5000	1.6000	1.5000	1.6000	+77.778%	4	877	-84.375%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+5.882%	2	876	-72.222%
2026-07-29	0.9000	1.0500	0.8500	0.8500	-29.167%	15	877	-70.588%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-13.043%	2	876	-79.167%
2026-07-27	1.3800	1.3800	1.3800	1.3800	-7.383%	4	876	-81.884%
2026-07-23	1.4900	1.4900	1.4900	1.4900	+6.429%	1	877	-83.221%
2026-07-21	1.3200	1.4000	1.2000	1.4000	+8.527%	21	878	-82.143%
2026-07-20	1.2800	1.2900	1.2000	1.2900	+4.032%	3	885	-80.620%
2026-07-17	1.2400	1.2400	1.2400	1.2400	-24.848%	2	885	-79.839%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+10.000%	1	883	-84.848%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-36.170%	2	882	-83.333%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-12.963%	1	880	-89.362%
2026-07-02	3.0000	3.0000	2.7000	2.7000	+34.328%	13	871	-90.741%
2026-07-01	2.0100	2.0100	2.0100	2.0100	+10.440%	1	871	-87.562%
2026-06-30	1.8200	1.8200	1.8200	1.8200	+21.333%	1	872	-86.264%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-25.000%	1	873	-83.333%
2026-06-24	1.8000	2.0000	1.6900	2.0000	-9.502%	773	873	-87.500%
2026-06-23	2.2000	2.2100	2.2000	2.2100	-8.678%	11	1,504	-88.688%
2026-06-22	2.4200	2.4200	2.4200	2.4200	-5.098%	1	1,504	-89.669%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-22.256%	1	1,506	-90.196%
2026-06-17	3.4000	3.4000	3.2800	3.2800	-0.606%	3	1,506	-92.378%
2026-06-16	3.7000	3.7000	3.3000	3.3000	-14.729%	2,502	1,506	-92.424%
2026-06-12	3.8700	3.8700	3.8700	3.8700	+3.200%	3	3,415	-93.540%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+0.267%	1	3,415	-93.333%
2026-06-09	4.1000	4.1000	3.7400	3.7400	-26.667%	7	3,415	-93.316%
2026-06-08	4.5000	5.1000	4.5000	5.1000	+2.000%	750	3,418	-95.098%
2026-06-05	5.2000	5.2000	5.0000	5.0000	-17.355%	3	2,689	-95.000%
2026-06-04	5.7000	6.0500	5.7000	6.0500	+34.444%	2	2,691	-95.868%
2026-06-03	5.1300	5.1300	4.5000	4.5000	-22.414%	27	2,690	-94.444%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-4.918%	3	2,693	-95.690%
2026-06-01	6.8000	6.9000	5.6000	6.1000	-3.175%	24	2,692	-95.902%
2026-05-29	6.4000	7.0000	5.2000	6.3000	-2.174%	2,666	2,673	-96.032%
2026-05-28	5.7000	6.5000	5.7000	6.4400	+88.856%	4	228	-96.118%
2026-05-27	3.4100	3.4100	3.4100	3.4100	+0.294%	2	228	-92.669%
2026-05-26	3.4000	3.9000	3.4000	3.4000	+9.677%	4	228	-92.647%
2026-05-22	3.1000	3.1000	3.1000	3.1000	0.000%	59	224	-91.935%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-6.061%	2	224	-91.935%
2026-05-20	3.2000	3.3000	3.2000	3.3000	+22.222%	6	224	-92.424%
2026-05-18	2.6500	2.7000	2.6500	2.7000	+0.746%	3	223	-90.741%
2026-05-15	3.2000	3.2000	2.6800	2.6800	-17.028%	3	223	-90.672%
2026-05-14	2.6500	3.6000	2.6500	3.2300	-2.121%	5	222	-92.260%
2026-05-12	3.2700	3.3000	3.2700	3.3000	-6.780%	2	222	-92.424%
2026-05-08	3.5400	3.5400	3.5400	3.5400	-4.324%	1	222	-92.938%
2026-05-07	4.4000	4.4000	3.7000	3.7000	-22.917%	3	222	-93.243%
2026-05-06	4.6000	4.8000	4.5300	4.8000	-11.275%	3	223	-94.792%
2026-05-04	5.0000	5.4100	5.0000	5.4100	+6.078%	3	224	-95.379%
2026-05-01	5.0000	5.1000	5.0000	5.1000	-7.273%	4	222	-95.098%
2026-04-30	5.3500	5.5000	5.3500	5.5000	+12.245%	4	222	-95.455%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-12.966%	1	220	-94.898%
2026-04-27	5.6300	5.6300	5.6300	5.6300	+0.536%	1	220	-95.560%
2026-04-24	5.6600	5.6600	5.6000	5.6000	-17.647%	2	219	-95.536%
2026-04-23	6.8000	6.8000	6.8000	6.8000	-12.821%	2	219	-96.324%
2026-04-22	7.8000	7.8000	7.8000	7.8000	+4.558%	1	221	-96.795%
2026-04-21	7.9000	7.9000	7.4600	7.4600	-20.638%	2	220	-96.649%
2026-04-17	9.3000	9.4000	9.3000	9.4000	+3.183%	10	220	-97.340%
2026-04-16	9.3700	9.3700	9.1100	9.1100	-0.978%	3	221	-97.256%
2026-04-14	10.0000	10.0000	9.2000	9.2000	+1.770%	36	221	-97.283%
2026-04-13	9.0400	9.0400	9.0400	9.0400	+6.982%	25	242	-97.235%
2026-04-09	8.4500	8.4500	8.4500	8.4500	-6.111%	4	245	-97.041%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-15.888%	4	245	-97.222%
2026-03-27	10.7000	10.7000	10.7000	10.7000	-5.975%	4	245	-97.664%
2026-03-26	11.3800	11.3800	11.3800	11.3800	-7.329%	2	245	-97.803%
2026-03-25	12.2800	12.2800	12.2800	12.2800	-1.603%	10	243	-97.964%
2026-03-24	13.4900	13.4900	11.8000	12.4800	-18.056%	14	243	-97.997%
2026-03-23	15.0000	15.2300	15.0000	15.2300	+0.462%	7	233	-98.359%
2026-03-20	18.0000	18.0000	15.1600	15.1600	-11.860%	12	236	-98.351%
2026-03-19	18.0000	18.0000	17.2000	17.2000	-15.271%	2	225	-98.547%
2026-03-18	20.4000	20.4000	20.3000	20.3000	+16.133%	41	226	-98.768%
2026-03-13	19.2800	19.7500	17.4500	17.4800	-10.497%	25	185	-98.570%
2026-03-12	19.5300	19.5300	19.5300	19.5300	+6.605%	1	199	-98.720%
2026-03-11	18.0000	18.3200	18.0000	18.3200	-7.005%	3	199	-98.635%
2026-03-10	20.3700	20.3700	19.7000	19.7000	-2.087%	2	200	-98.731%
2026-03-09	19.2700	20.1200	19.2700	20.1200	+2.653%	2	199	-98.757%
2026-03-04	18.4500	19.6000	17.3000	19.6000	-1.508%	5	201	-98.724%
2026-03-03	21.6000	21.6000	19.9000	19.9000	-4.876%	4	202	-98.744%
2026-03-02	21.1800	21.1800	19.9700	20.9200	+11.991%	12	199	-98.805%
2026-02-27	18.6800	18.6800	18.6800	18.6800	-10.835%	1	209	-98.662%
2026-02-24	18.7800	22.6000	18.7800	20.9500	-9.892%	39	210	-98.807%
2026-02-23	22.5800	23.2500	22.0000	23.2500	-6.627%	7	177	-98.925%
2026-02-20	26.1000	26.1000	24.9000	24.9000	-17.822%	2	177	-98.996%
2026-02-19	29.0000	30.3000	29.0000	30.3000	+14.991%	7	176	-99.175%
2026-02-18	23.7700	26.3500	23.7700	26.3500	+32.479%	3	181	-99.051%
2026-02-17	19.8900	19.8900	19.8900	19.8900	-3.212%	1	181	-98.743%
2026-02-13	20.5500	20.5500	20.5500	20.5500	+8.845%	1	180	-98.783%
2026-02-11	19.5000	19.5000	18.8800	18.8800	-16.828%	2	180	-98.676%
2026-02-10	25.2500	25.2500	22.7000	22.7000	-2.617%	6	181	-98.899%
2026-02-09	23.1900	23.3100	23.1900	23.3100	+19.172%	10	175	-98.927%
2026-02-05	19.5600	19.5600	19.5600	19.5600	-0.711%	10	175	-98.722%
2026-02-04	22.7000	22.7000	19.4000	19.7000	-23.938%	13	175	-98.731%
2026-02-03	24.9000	25.9000	24.9000	25.9000	+7.917%	2	165	-99.035%
2026-02-02	26.6000	26.6000	24.0000	24.0000	-16.084%	15	163	-98.958%
2026-01-30	27.6000	28.6000	27.6000	28.6000	-8.275%	6	163	-99.126%
2026-01-29	36.3600	36.3600	31.1800	31.1800	-9.360%	7	162	-99.198%
2026-01-28	37.0000	37.0000	33.0500	34.4000	-3.099%	13	164	-99.273%
2026-01-27	35.5000	35.5000	35.5000	35.5000	+6.735%	1	157	-99.296%
2026-01-26	31.4000	34.6000	31.4000	33.2600	+0.241%	7	158	-99.248%
2026-01-23	34.0000	34.0000	31.8500	33.1800	-6.245%	4	153	-99.247%
2026-01-22	34.0000	35.3900	34.0000	35.3900	-10.518%	26	155	-99.294%
2026-01-21	42.6000	42.6000	38.3000	39.5500	-19.121%	5	173	-99.368%
2026-01-20	48.7100	48.9000	48.3000	48.9000	+2.602%	4	176	-99.489%
2026-01-16	46.0300	48.1200	46.0300	47.6600	+14.843%	19	171	-99.475%
2026-01-15	41.5000	41.5000	40.5000	41.5000	+0.728%	4	171	-99.398%
2026-01-14	36.5300	41.6500	36.5300	41.2000	+10.961%	7	171	-99.393%
2026-01-12	37.4000	37.4000	35.9500	37.1300	+5.543%	7	171	-99.327%
2026-01-09	31.0000	35.5000	31.0000	35.1800	+21.983%	23	169	-99.289%
2026-01-08	29.7400	31.9800	28.2600	28.8400	+34.452%	30	156	-99.133%
2026-01-07	21.4500	21.4500	21.4500	21.4500	+76.543%	41	148	-98.834%
2025-12-30	12.1500	12.1500	12.1500	12.1500	+12.709%	1	107	-97.942%
2025-12-19	10.7800	10.7800	10.7800	10.7800	+11.134%	1	108	-97.681%
2025-12-18	9.7000	9.7000	9.7000	9.7000	+2.105%	2	107	-97.423%
2025-12-17	10.7000	10.7000	9.5000	9.5000	-20.833%	105	107	-97.368%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-7.692%	3	70	-97.917%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+20.482%	2	67	-98.077%
2025-12-03	10.7900	10.7900	10.7900	10.7900	+13.579%	1	67	-97.683%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-9.438%	1	67	-97.368%
2025-11-20	10.4900	10.4900	10.4900	10.4900	-3.938%	1	67	-97.617%
2025-11-17	10.9200	10.9200	10.9200	10.9200	-16.193%	1	66	-97.711%
2025-11-06	13.0300	13.0300	13.0300	13.0300	-45.708%	1	66	-98.081%
2025-11-04	24.0000	24.0000	24.0000	24.0000	-0.621%	2	65	-98.958%
2025-10-28	24.1600	24.1700	24.1500	24.1500	+25.781%	30	63	-98.965%
2025-10-22	19.2000	19.2000	19.2000	19.2000	-15.232%	1	63	-98.698%
2025-10-21	22.7900	22.8500	22.5800	22.6500	+15.857%	30	62	-98.896%
2025-10-17	20.3000	20.3000	19.5500	19.5500	-23.213%	13	32	-98.721%
2025-10-15	25.4600	25.4600	25.4600	25.4600	-2.115%	10	34	-99.018%
2025-10-13	27.8500	27.8500	26.0100	26.0100	-4.340%	25	24	-99.039%
2025-10-09	35.6400	35.6400	27.1900	27.1900	-14.281%	13	41	-99.081%
2025-10-08	31.7200	31.7200	31.7200	31.7200	+2.323%	24	30	-99.212%
2025-10-07	28.9000	31.1400	28.9000	31.0000	+13.097%	5	9	-99.194%
2025-10-06	28.5300	28.5300	27.4100	27.4100	+3.434%	4	5	-99.088%
2025-10-03	26.5000	26.5000	26.5000	26.5000	+0.760%	1	2	-99.057%
2025-10-02	26.3000	26.3000	26.3000	26.3000	+20.311%	1	1	-99.049%
2025-09-30	23.2500	23.2500	21.8600	21.8600	0.000%	2	0	-98.856%

.dark-mode .QR0SgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QR0SgT{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C110KTOS Jan 15 2027 110.00 Call (KTOS270115C00110000)option OPRA

KTOS20270115C110
KTOS Jan 15 2027 110.00 Call (KTOS270115C00110000)
option OPRA