Dark

KTOS20270115C25
KTOS Jan 15 2027 25.00 Call (KTOS270115C00025000)
option OPRA

EOD

Aug 10, 2026

37.60+0.481%(+0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.6000	37.6000	37.6000	37.6000	+0.481%	6	65	0.000%
2026-08-05	35.8300	37.4200	35.8300	37.4200	+75.681%	2	71	+0.481%
2026-07-30	21.3000	21.3000	21.3000	21.3000	-8.974%	1	73	+76.526%
2026-07-17	23.4000	23.4000	23.4000	23.4000	-12.491%	1	72	+60.684%
2026-07-15	26.7400	26.7400	26.7400	26.7400	+4.047%	1	71	+40.613%
2026-07-09	26.8000	26.8000	25.7000	25.7000	-24.700%	5	70	+46.304%
2026-07-02	34.1300	34.1300	34.1300	34.1300	+25.018%	1	71	+10.167%
2026-06-30	27.3000	27.3000	27.3000	27.3000	-14.688%	1	71	+37.729%
2026-06-11	32.4000	32.4000	32.0000	32.0000	-8.441%	2	71	+17.500%
2026-06-08	34.9500	34.9500	34.9500	34.9500	-1.826%	1	69	+7.582%
2026-06-03	35.6000	35.6000	35.6000	35.6000	-11.000%	7	69	+5.618%
2026-05-28	39.9000	40.0000	39.9000	40.0000	+37.931%	2	69	-6.000%
2026-05-13	30.4000	30.4000	29.0000	29.0000	-11.585%	2	70	+29.655%
2026-05-08	32.8000	32.8000	32.8000	32.8000	-8.889%	1	70	+14.634%
2026-05-05	36.0000	36.0000	36.0000	36.0000	-7.692%	1	70	+4.444%
2026-05-01	39.0000	39.0000	39.0000	39.0000	+1.828%	1	69	-3.590%
2026-04-30	38.3000	38.3000	38.3000	38.3000	-6.585%	1	69	-1.828%
2026-04-23	44.2000	44.2000	41.0000	41.0000	-8.889%	2	69	-8.293%
2026-04-21	46.4000	46.4000	45.0000	45.0000	-8.163%	2	68	-16.444%
2026-04-17	49.0000	49.0000	49.0000	49.0000	-4.297%	1	68	-23.265%
2026-04-15	51.2000	51.2000	51.2000	51.2000	-32.365%	1	67	-26.563%
2026-02-18	75.7000	75.7000	75.7000	75.7000	+11.324%	4	69	-50.330%
2026-01-06	68.0000	68.0000	68.0000	68.0000	+27.103%	1	69	-44.706%
2025-11-05	55.5000	55.5000	53.5000	53.5000	-32.764%	2	70	-29.720%
2025-10-07	79.5700	79.5700	79.5700	79.5700	+37.190%	1	71	-52.746%
2025-09-19	57.8600	58.0000	57.8600	58.0000	+39.089%	2	71	-35.172%
2025-09-09	41.7000	41.7000	41.7000	41.7000	-7.333%	5	71	-9.832%
2025-08-26	45.0000	45.0000	45.0000	45.0000	+0.491%	1	76	-16.444%
2025-08-25	44.7800	44.7800	44.7800	44.7800	+0.856%	1	76	-16.034%
2025-08-22	44.4000	44.4000	44.4000	44.4000	0.000%	1	77	-15.315%
2025-08-19	44.4000	44.4000	44.4000	44.4000	-9.388%	1	76	-15.315%
2025-08-14	49.0000	49.0000	49.0000	49.0000	+6.638%	2	76	-23.265%
2025-08-11	45.9500	45.9500	45.9500	45.9500	+22.664%	1	78	-18.172%
2025-08-05	37.4600	37.4600	37.4600	37.4600	+6.360%	1	77	+0.374%
2025-08-01	34.5000	35.2200	34.5000	35.2200	+0.629%	2	78	+6.758%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-7.895%	5	78	+7.429%
2025-07-25	38.0000	38.0000	38.0000	38.0000	-1.145%	2	83	-1.053%
2025-07-18	38.4400	38.4400	38.4400	38.4400	+25.212%	1	81	-2.185%
2025-07-11	28.8300	30.7000	28.7100	30.7000	+31.085%	5	81	+22.476%
2025-07-07	23.4200	23.4200	23.4200	23.4200	-4.330%	1	80	+60.547%
2025-06-30	24.6500	24.6500	24.4800	24.4800	+9.286%	2	107	+53.595%
2025-06-27	22.9000	22.9000	22.4000	22.4000	+0.224%	3	107	+67.857%
2025-06-23	22.3500	22.3500	22.3500	22.3500	-0.887%	5	106	+68.233%
2025-06-17	22.5500	22.5500	22.5500	22.5500	+8.570%	3	111	+66.741%
2025-06-13	20.7700	20.7700	20.7700	20.7700	+3.850%	2	114	+81.030%
2025-06-09	19.6300	20.0000	19.6300	20.0000	+2.564%	2	114	+88.000%
2025-06-05	19.8300	19.8300	19.5000	19.5000	+0.775%	41	113	+92.821%
2025-06-04	18.8200	19.3500	18.8200	19.3500	+10.131%	3	148	+94.315%
2025-06-02	17.3100	17.5700	17.3100	17.5700	+15.592%	3	148	+114.001%
2025-05-21	15.0000	15.2000	15.0000	15.2000	-3.797%	8	149	+147.368%
2025-05-20	14.7000	15.8000	14.7000	15.8000	-5.952%	3	149	+137.975%
2025-05-19	16.8000	16.8000	16.8000	16.8000	+24.352%	2	152	+123.810%
2025-05-14	13.5100	13.5100	13.5100	13.5100	-0.662%	20	150	+178.312%
2025-05-12	13.6000	13.6000	13.6000	13.6000	-5.226%	1	150	+176.471%
2025-05-08	14.2500	15.0000	14.2500	14.3500	-10.031%	31	151	+162.021%
2025-05-05	15.9500	15.9500	15.9500	15.9500	+4.317%	1	165	+135.737%
2025-05-01	15.5000	15.5000	15.2900	15.2900	+7.676%	3	166	+145.912%
2025-04-24	14.0400	14.2000	14.0400	14.2000	+7.576%	3	165	+164.789%
2025-04-21	13.1700	13.2000	13.1700	13.2000	-7.692%	2	167	+184.848%
2025-04-17	14.3000	14.3000	14.3000	14.3000	0.000%	1	167	+162.937%
2025-04-16	14.3000	14.3000	14.3000	14.3000	+1.707%	1	167	+162.937%
2025-04-14	14.0600	14.0600	14.0600	14.0600	+8.237%	1	168	+167.425%
2025-04-11	12.9900	12.9900	12.9900	12.9900	+3.920%	2	169	+189.453%
2025-04-10	12.8700	12.8700	11.5000	12.5000	+14.679%	4	169	+200.800%
2025-04-08	10.9000	10.9000	10.9000	10.9000	+6.863%	2	171	+244.954%
2025-04-04	10.2000	10.2000	10.2000	10.2000	-8.602%	6	173	+268.627%
2025-04-03	11.6000	11.6000	11.1600	11.1600	-5.424%	27	176	+236.918%
2025-04-02	11.8000	11.8000	11.8000	11.8000	+10.798%	1	160	+218.644%
2025-03-31	10.6500	10.6500	10.6500	10.6500	-10.202%	1	160	+253.052%
2025-03-28	11.8600	11.8600	11.8600	11.8600	-5.723%	40	160	+217.032%
2025-03-27	12.5800	12.5800	12.5800	12.5800	+3.115%	2	162	+198.887%
2025-03-26	12.2000	12.2000	12.2000	12.2000	-8.271%	3	164	+208.197%
2025-03-25	13.2000	13.3000	13.2000	13.3000	+9.375%	4	167	+182.707%
2025-03-21	11.7700	12.1600	11.7700	12.1600	-2.798%	12	164	+209.211%
2025-03-20	13.2600	13.2600	12.5100	12.5100	+0.806%	21	164	+200.560%
2025-03-19	12.4100	12.4100	12.4100	12.4100	-4.170%	1	180	+202.981%
2025-03-17	12.5000	13.0400	12.5000	12.9500	+17.620%	5	179	+190.347%
2025-03-12	11.0100	11.0100	11.0100	11.0100	+12.347%	2	176	+241.508%
2025-03-11	10.4400	10.4400	9.8000	9.8000	-5.769%	8	176	+283.673%
2025-03-10	10.9000	10.9000	10.4000	10.4000	+25.452%	11	173	+261.538%
2025-03-06	8.2900	8.2900	8.2900	8.2900	-6.854%	1	185	+353.559%
2025-03-05	8.6200	8.9000	8.6200	8.9000	+10.559%	2	185	+322.472%
2025-03-04	7.8200	8.0500	7.8200	8.0500	+7.909%	2	185	+367.081%
2025-02-28	7.3000	7.9000	7.0000	7.4600	-1.842%	124	185	+404.021%
2025-02-27	7.6000	7.6000	7.6000	7.6000	+12.426%	1	212	+394.737%
2025-02-25	6.7600	6.7600	6.7600	6.7600	-3.566%	2	213	+456.213%
2025-02-24	7.0000	7.0100	6.6400	7.0100	-7.152%	70	213	+436.377%
2025-02-21	8.1400	8.1400	7.2000	7.5500	-1.178%	28	175	+398.013%
2025-02-20	7.6900	7.7000	7.6000	7.6400	-9.586%	13	173	+392.147%
2025-02-19	8.5600	8.7000	8.4500	8.4500	-2.312%	12	178	+344.970%
2025-02-18	8.9200	8.9300	8.5600	8.6500	-0.575%	59	167	+334.682%
2025-02-14	9.5600	9.5600	8.7000	8.7000	-11.224%	20	108	+332.184%
2025-02-13	10.3000	10.3000	9.8000	9.8000	-19.008%	3	108	+283.673%
2025-02-12	12.5000	12.5000	12.0800	12.1000	-4.724%	5	105	+210.744%
2025-02-11	12.9600	12.9600	12.7000	12.7000	+1.600%	7	100	+196.063%
2025-02-06	14.2000	14.2000	12.5000	12.5000	-12.892%	2	93	+200.800%
2025-02-05	14.5000	14.7000	14.3500	14.3500	+0.350%	16	95	+162.021%
2025-02-04	14.3000	14.3000	14.3000	14.3000	+10.425%	1	103	+162.937%
2025-02-03	12.9500	12.9500	12.9500	12.9500	-6.633%	8	103	+190.347%
2025-01-31	13.8000	13.9200	13.8000	13.8700	+3.123%	16	95	+171.089%
2025-01-27	13.7000	13.7000	13.4500	13.4500	-7.241%	10	97	+179.554%
2025-01-24	14.5500	14.5500	14.5000	14.5000	+0.834%	4	87	+159.310%
2025-01-23	14.3800	14.3800	14.3800	14.3800	-1.507%	1	87	+161.474%
2025-01-22	14.6000	14.6000	14.6000	14.6000	-1.151%	1	86	+157.534%
2025-01-21	14.7700	14.7700	14.7700	14.7700	+8.923%	2	89	+154.570%
2025-01-17	13.5600	13.5600	13.5600	13.5600	-3.143%	8	89	+177.286%
2025-01-16	14.0000	14.0000	14.0000	14.0000	-1.823%	1	89	+168.571%
2025-01-15	13.5000	14.2600	13.5000	14.2600	+7.218%	4	88	+163.675%
2025-01-14	13.3000	13.3000	13.3000	13.3000	+33.000%	1	90	+182.707%
2025-01-08	10.0000	10.0000	10.0000	10.0000	-0.990%	40	77	+276.000%
2025-01-07	10.1000	10.1000	10.1000	10.1000	+1.000%	5	77	+272.277%
2025-01-06	10.0000	10.0000	10.0000	10.0000	+20.482%	10	72	+276.000%
2025-01-03	8.1000	8.3000	8.0000	8.3000	+9.211%	44	72	+353.012%
2025-01-02	7.6000	7.6000	7.6000	7.6000	+1.064%	4	92	+394.737%
2024-12-31	7.5200	7.5200	7.5200	7.5200	+4.444%	2	92	+400.000%
2024-12-30	7.2000	7.2000	7.2000	7.2000	-5.263%	10	92	+422.222%
2024-12-23	7.5000	7.6000	7.5000	7.6000	+5.556%	9	92	+394.737%
2024-12-18	7.2000	7.2000	7.2000	7.2000	-15.294%	10	83	+422.222%
2024-12-17	8.5000	8.5000	8.5000	8.5000	-4.709%	10	75	+342.353%
2024-12-16	8.9200	8.9200	8.9200	8.9200	+10.123%	1	69	+321.525%
2024-12-13	8.1000	8.1000	8.1000	8.1000	+1.504%	20	69	+364.198%
2024-12-12	7.9800	7.9800	7.9800	7.9800	-6.118%	1	63	+371.178%
2024-12-10	8.5000	8.5000	8.5000	8.5000	+0.473%	1	64	+342.353%
2024-12-06	8.4600	8.4600	8.4600	8.4600	+15.259%	6	64	+344.444%
2024-12-03	7.5000	7.5000	7.2900	7.3400	-8.135%	4	64	+412.262%
2024-11-29	8.2600	8.2600	7.9900	7.9900	+1.011%	8	64	+370.588%
2024-11-27	7.9100	7.9100	7.9100	7.9100	-1.125%	1	59	+375.348%
2024-11-26	8.0000	8.0000	8.0000	8.0000	+4.302%	27	59	+370.000%
2024-11-22	7.5500	7.6800	7.5500	7.6700	-0.390%	30	36	+390.222%
2024-11-21	7.7000	7.7000	7.7000	7.7000	+14.583%	1	30	+388.312%
2024-11-20	6.6700	6.7200	6.6700	6.7200	+3.385%	4	29	+459.524%
2024-11-18	6.5000	6.5000	6.5000	6.5000	-25.287%	2	33	+478.462%
2024-11-13	8.7000	8.7000	8.7000	8.7000	+2.353%	2	31	+332.184%
2024-11-12	8.5000	8.5000	8.5000	8.5000	+8.974%	1	29	+342.353%
2024-11-11	7.8000	7.8000	7.8000	7.8000	+6.557%	1	29	+382.051%
2024-11-08	6.3000	7.3200	6.1900	7.3200	+18.447%	8	28	+413.661%
2024-11-07	6.2800	6.2800	6.1800	6.1800	-0.323%	3	26	+508.414%
2024-11-06	6.4100	6.4100	6.2000	6.2000	+11.111%	7	23	+506.452%
2024-11-05	5.6400	5.6400	5.5800	5.5800	+0.722%	3	22	+573.835%
2024-11-01	5.5400	5.5400	5.5400	5.5400	-2.807%	2	21	+578.700%
2024-10-31	5.7000	5.7000	5.7000	5.7000	-5.000%	11	20	+559.649%
2024-10-30	6.0000	6.0000	6.0000	6.0000	-7.550%	1	11	+526.667%
2024-10-29	6.2500	6.4900	6.2500	6.4900	-7.286%	7	11	+479.353%
2024-10-18	7.0000	7.0000	7.0000	7.0000	-0.709%	2	6	+437.143%
2024-10-11	7.0500	7.0500	7.0500	7.0500	+3.676%	2	5	+433.333%
2024-10-07	6.8000	6.8000	6.8000	6.8000	-5.687%	3	4	+452.941%
2024-10-02	4.7500	7.2100	4.7500	7.2100	+8.096%	4	4	+421.498%
2024-10-01	6.6700	6.6700	6.6700	6.6700	+7.581%	1	2	+463.718%
2024-09-19	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+506.452%

.dark-mode .JSMYY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSMYY2{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C25KTOS Jan 15 2027 25.00 Call (KTOS270115C00025000)option OPRA

KTOS20270115C25
KTOS Jan 15 2027 25.00 Call (KTOS270115C00025000)
option OPRA