Dark

KTOS20270115C30
KTOS Jan 15 2027 30.00 Call (KTOS270115C00030000)
option OPRA

EOD

Jun 25, 2026

20.20-11.790%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	20.2000	20.2000	20.2000	20.2000	-11.790%	1	155	0.000%
2026-06-24	22.9000	22.9000	22.9000	22.9000	-4.184%	1	155	-11.790%
2026-06-22	23.9000	23.9000	23.9000	23.9000	-9.811%	1	154	-15.481%
2026-06-18	26.5000	26.5000	26.5000	26.5000	-6.690%	1	154	-23.774%
2026-06-16	28.4000	28.4000	28.4000	28.4000	-9.554%	1	154	-28.873%
2026-06-12	31.4000	31.4000	31.4000	31.4000	+10.563%	1	154	-35.669%
2026-06-09	28.4000	28.4000	28.4000	28.4000	-20.670%	1	153	-28.873%
2026-06-04	35.8000	35.8000	35.8000	35.8000	+1.994%	2	153	-43.575%
2026-06-02	35.1000	35.1000	35.1000	35.1000	-2.500%	1	153	-42.450%
2026-06-01	36.0800	36.0800	36.0000	36.0000	-0.332%	3	153	-43.889%
2026-05-29	34.8000	36.1200	34.8000	36.1200	-4.947%	2	153	-44.075%
2026-05-28	35.6000	38.0000	35.6000	38.0000	+37.681%	2	153	-46.842%
2026-05-22	28.2000	28.2000	27.6000	27.6000	+1.322%	3	153	-26.812%
2026-05-21	27.2400	27.2400	27.2400	27.2400	+1.264%	1	154	-25.844%
2026-05-13	26.9000	26.9000	26.9000	26.9000	-8.503%	1	154	-24.907%
2026-05-11	28.9000	29.4000	28.9000	29.4000	+0.068%	2	154	-31.293%
2026-05-08	29.4100	29.4100	29.3800	29.3800	-8.101%	2	154	-31.246%
2026-05-05	31.2000	31.9700	31.2000	31.9700	-8.917%	2	154	-36.816%
2026-04-30	33.0000	35.1000	33.0000	35.1000	+3.570%	4	154	-42.450%
2026-04-28	33.8900	33.8900	33.8900	33.8900	-6.459%	1	154	-40.395%
2026-04-24	36.2300	36.2300	36.2300	36.2300	-5.405%	1	154	-44.245%
2026-04-23	38.3000	38.3000	38.3000	38.3000	-6.699%	1	154	-47.258%
2026-04-22	41.0500	41.0500	41.0500	41.0500	-4.977%	1	154	-50.792%
2026-04-17	42.9000	43.2000	42.9000	43.2000	-7.495%	3	154	-53.241%
2026-04-06	46.7000	46.7000	46.7000	46.7000	-25.040%	1	154	-56.745%
2026-03-10	62.3000	62.3000	62.3000	62.3000	-3.005%	1	154	-67.576%
2026-03-09	64.2300	64.2300	64.2300	64.2300	+0.406%	2	154	-68.551%
2026-02-26	63.0000	63.9700	63.0000	63.9700	+4.186%	3	154	-68.423%
2026-02-25	61.4000	61.4000	61.4000	61.4000	+0.491%	2	156	-67.101%
2026-02-24	58.0000	62.0000	58.0000	61.1000	-18.533%	5	156	-66.939%
2026-02-20	75.0000	75.0000	75.0000	75.0000	+5.485%	1	155	-73.067%
2026-02-18	69.6400	71.6000	69.6400	71.1000	+21.538%	6	155	-71.589%
2026-02-11	64.4000	64.4000	58.5000	58.5000	-13.628%	5	158	-65.470%
2026-02-10	67.7300	67.7300	67.7300	67.7300	-0.689%	1	156	-70.176%
2026-02-09	68.2000	68.2000	68.2000	68.2000	+6.563%	1	156	-70.381%
2026-02-06	64.0000	64.0000	64.0000	64.0000	-2.439%	10	156	-68.438%
2026-02-04	65.6000	65.6000	65.6000	65.6000	-4.651%	1	156	-69.207%
2026-02-02	68.7000	68.8000	68.7000	68.8000	-6.395%	2	155	-70.640%
2026-01-30	73.5000	73.5000	73.5000	73.5000	-9.816%	1	156	-72.517%
2026-01-29	81.5000	81.5000	81.5000	81.5000	-0.815%	1	156	-75.215%
2026-01-23	82.1700	82.1700	82.1700	82.1700	-11.645%	1	157	-75.417%
2026-01-21	93.5000	93.5000	91.3000	93.0000	-10.405%	22	157	-78.280%
2026-01-16	101.0000	103.8000	101.0000	103.8000	+7.342%	12	168	-80.539%
2026-01-15	95.0000	97.2000	95.0000	96.7000	+5.579%	30	168	-79.111%
2026-01-14	91.5900	91.5900	91.5900	91.5900	+4.080%	1	168	-77.945%
2026-01-12	88.0000	88.0000	88.0000	88.0000	+1.149%	1	167	-77.045%
2026-01-09	87.0000	87.0000	87.0000	87.0000	+6.748%	4	166	-76.782%
2026-01-08	80.0000	81.5000	80.0000	81.5000	+23.485%	5	170	-75.215%
2026-01-07	66.0000	66.0000	66.0000	66.0000	+7.317%	9	171	-69.394%
2026-01-06	61.5000	61.5000	61.5000	61.5000	-0.806%	1	171	-67.154%
2026-01-05	60.0000	62.0000	60.0000	62.0000	+27.049%	20	187	-67.419%
2025-12-15	48.8000	48.8000	48.8000	48.8000	-1.414%	2	187	-58.607%
2025-12-08	49.5000	49.5000	49.5000	49.5000	-1.000%	1	189	-59.192%
2025-11-25	50.0000	50.0000	50.0000	50.0000	+29.870%	1	189	-59.600%
2025-11-21	38.5000	38.5000	38.5000	38.5000	-16.304%	2	189	-47.532%
2025-11-14	46.0000	46.0000	46.0000	46.0000	-8.000%	1	191	-56.087%
2025-11-07	50.0000	50.0000	50.0000	50.0000	+13.122%	1	192	-59.600%
2025-11-06	44.2000	44.2000	44.2000	44.2000	-13.333%	1	193	-54.299%
2025-11-05	49.9000	51.0000	49.9000	51.0000	-19.048%	3	194	-60.392%
2025-10-27	63.0000	63.0000	63.0000	63.0000	+6.419%	1	191	-67.937%
2025-10-23	59.2000	59.2000	59.2000	59.2000	+5.151%	1	191	-65.878%
2025-10-22	53.8000	56.3000	53.8000	56.3000	-9.194%	3	192	-64.121%
2025-10-21	60.9000	62.0000	60.9000	62.0000	+11.431%	2	193	-67.419%
2025-10-17	56.2500	56.2500	55.6400	55.6400	-23.329%	2	193	-63.695%
2025-10-10	68.4000	72.5700	68.4000	72.5700	-9.174%	9	193	-72.165%
2025-10-09	79.9000	79.9000	79.9000	79.9000	+5.132%	1	198	-74.718%
2025-10-08	76.0000	76.0000	76.0000	76.0000	+4.683%	1	197	-73.421%
2025-10-06	72.6000	72.6000	72.6000	72.6000	+6.171%	1	198	-72.176%
2025-10-03	68.3800	68.3800	68.3800	68.3800	+2.688%	1	197	-70.459%
2025-10-02	66.5900	66.5900	66.5900	66.5900	+1.278%	1	198	-69.665%
2025-10-01	65.7500	65.7500	65.7500	65.7500	+6.168%	1	197	-69.278%
2025-09-29	61.9300	61.9300	61.9300	61.9300	+26.517%	1	198	-67.383%
2025-09-17	48.9500	48.9500	48.9500	48.9500	+13.837%	1	199	-58.733%
2025-09-12	43.0000	43.0000	43.0000	43.0000	+15.841%	1	199	-53.023%
2025-09-09	37.1200	37.1200	37.1200	37.1200	+2.683%	1	200	-45.582%
2025-09-08	36.5000	36.5000	36.0000	36.1500	-2.297%	5	201	-44.122%
2025-09-05	36.0000	37.0000	36.0000	37.0000	-7.500%	11	203	-45.405%
2025-09-02	40.0000	40.0000	40.0000	40.0000	-4.762%	1	212	-49.500%
2025-08-28	42.0000	42.0000	42.0000	42.0000	0.000%	2	213	-51.905%
2025-08-27	42.0000	42.0000	42.0000	42.0000	0.000%	7	215	-51.905%
2025-08-25	42.0000	42.0000	42.0000	42.0000	+6.870%	1	218	-51.905%
2025-08-22	39.3000	39.3000	39.3000	39.3000	+11.017%	5	217	-48.601%
2025-08-20	35.4000	35.4000	35.4000	35.4000	-16.450%	2	212	-42.938%
2025-08-15	42.3700	42.3700	42.3700	42.3700	-8.488%	1	214	-52.325%
2025-08-13	46.3000	46.3000	46.3000	46.3000	+9.508%	1	214	-56.371%
2025-08-12	42.2800	42.2800	42.2800	42.2800	+6.768%	1	215	-52.223%
2025-08-11	39.6000	39.6000	39.6000	39.6000	+2.062%	1	216	-48.990%
2025-08-08	39.2000	39.2000	38.8000	38.8000	+14.118%	8	215	-47.938%
2025-08-05	34.0000	34.0000	34.0000	34.0000	+7.222%	12	217	-40.588%
2025-08-01	31.0000	31.7100	30.2000	31.7100	-5.513%	17	229	-36.298%
2025-07-31	33.5000	33.5600	33.5000	33.5600	+4.875%	5	234	-39.809%
2025-07-30	32.0000	32.0000	32.0000	32.0000	-0.621%	5	239	-36.875%
2025-07-29	33.8000	33.8000	32.2000	32.2000	-3.448%	8	239	-37.267%
2025-07-24	35.4000	35.4000	33.3500	33.3500	+0.301%	3	244	-39.430%
2025-07-23	32.2000	33.2500	32.2000	33.2500	+11.991%	6	246	-39.248%
2025-07-22	30.8000	31.0000	29.6900	29.6900	-10.734%	29	247	-31.964%
2025-07-18	34.8500	34.8500	33.2600	33.2600	+2.213%	2	267	-39.266%
2025-07-17	31.0000	32.5400	31.0000	32.5400	+10.305%	3	268	-37.923%
2025-07-16	26.6000	29.5000	26.6000	29.5000	+13.027%	11	269	-31.525%
2025-07-15	26.7000	26.8000	26.1000	26.1000	-4.044%	11	279	-22.605%
2025-07-14	27.2000	27.2000	27.2000	27.2000	+3.030%	20	282	-25.735%
2025-07-11	25.5000	26.7000	25.5000	26.4000	+21.715%	14	262	-23.485%
2025-07-10	21.4500	21.6900	21.4500	21.6900	+2.796%	2	254	-6.870%
2025-07-09	21.1000	21.1000	21.1000	21.1000	+9.326%	10	252	-4.265%
2025-07-08	20.0900	20.0900	19.3000	19.3000	-3.500%	3	262	+4.663%
2025-07-03	20.0000	20.0000	20.0000	20.0000	-7.193%	10	271	+1.000%
2025-06-30	21.8000	22.1000	21.5500	21.5500	+3.855%	6	271	-6.265%
2025-06-27	21.2400	21.9100	20.7500	20.7500	+16.508%	5	273	-2.651%
2025-06-26	15.8000	17.8100	15.8000	17.8100	-3.048%	4	275	+13.419%
2025-06-25	18.3700	18.3700	18.3700	18.3700	+8.059%	3	274	+9.962%
2025-06-24	16.9000	17.0600	16.9000	17.0000	-22.018%	4	271	+18.824%
2025-06-23	21.8000	21.8000	21.8000	21.8000	+14.737%	2	270	-7.339%
2025-06-20	19.5000	19.5000	19.0000	19.0000	+3.825%	14	270	+6.316%
2025-06-16	18.4700	18.6000	18.3000	18.3000	+1.554%	4	273	+10.383%
2025-06-13	18.0000	18.0200	18.0000	18.0200	+5.319%	26	269	+12.098%
2025-06-12	16.9800	17.1100	16.9800	17.1100	+10.387%	6	267	+18.060%
2025-06-10	15.5000	15.5000	15.5000	15.5000	-6.061%	1	270	+30.323%
2025-06-06	17.0000	17.1000	16.5000	16.5000	-1.020%	14	271	+22.424%
2025-06-05	16.6700	16.6700	16.6700	16.6700	+2.965%	1	270	+21.176%
2025-06-04	16.2000	16.2000	16.1200	16.1900	+5.610%	11	270	+24.768%
2025-06-03	15.5000	15.5000	15.3300	15.3300	+5.506%	2	261	+31.768%
2025-06-02	14.4000	14.5900	14.2900	14.5300	+6.058%	6	262	+39.023%
2025-05-30	13.2400	13.7000	13.2400	13.7000	+2.392%	20	261	+47.445%
2025-05-29	13.2500	13.4000	13.2500	13.3800	-6.954%	3	256	+50.972%
2025-05-28	14.7000	14.7000	14.3800	14.3800	-3.813%	3	253	+40.473%
2025-05-27	13.3000	14.9500	13.3000	14.9500	+19.029%	4	252	+35.117%
2025-05-23	12.5600	12.5600	12.5600	12.5600	+2.951%	4	252	+60.828%
2025-05-19	12.2000	12.2000	12.2000	12.2000	+6.087%	1	252	+65.574%
2025-05-14	11.5000	11.5000	11.5000	11.5000	+0.877%	1	251	+75.652%
2025-05-13	11.1000	11.4000	11.1000	11.4000	+1.514%	2	251	+77.193%
2025-05-12	11.2000	11.2300	11.2000	11.2300	-3.106%	6	251	+79.875%
2025-05-09	11.5900	11.5900	11.5900	11.5900	-13.507%	4	250	+74.288%
2025-05-07	13.4000	13.4000	13.4000	13.4000	+2.290%	1	248	+50.746%
2025-05-05	13.1000	13.1000	13.1000	13.1000	-3.321%	1	248	+54.198%
2025-05-02	13.4100	13.5500	13.3900	13.5500	+11.614%	18	247	+49.077%
2025-05-01	12.6700	12.6700	12.1400	12.1400	+4.745%	6	252	+66.392%
2025-04-30	11.5900	11.5900	11.5900	11.5900	+4.414%	4	246	+74.288%
2025-04-23	11.3000	11.3000	11.1000	11.1000	+2.116%	10	246	+81.982%
2025-04-22	10.9100	10.9100	10.8700	10.8700	+2.547%	2	246	+85.833%
2025-04-21	10.7200	10.7200	10.6000	10.6000	-12.179%	2	246	+90.566%
2025-04-17	11.9500	12.0700	11.5900	12.0700	+4.957%	4	246	+67.357%
2025-04-14	11.5000	11.5000	11.5000	11.5000	+6.187%	1	246	+75.652%
2025-04-11	10.8300	10.8300	10.8300	10.8300	+1.977%	2	246	+86.519%
2025-04-10	10.6200	10.6200	10.6200	10.6200	+0.855%	1	246	+90.207%
2025-04-09	10.9300	10.9300	10.5300	10.5300	+7.230%	7	245	+91.833%
2025-04-08	9.8200	9.8200	9.8200	9.8200	+11.973%	2	245	+105.703%
2025-04-07	6.9400	8.7700	6.9400	8.7700	+5.790%	4	243	+130.331%
2025-04-04	7.9000	8.2900	7.9000	8.2900	-11.432%	14	247	+143.667%
2025-04-02	8.3100	9.3600	8.3100	9.3600	+14.146%	20	253	+115.812%
2025-04-01	8.2000	8.2000	8.2000	8.2000	-3.529%	2	253	+146.341%
2025-03-31	8.6300	8.6300	8.5000	8.5000	-13.265%	12	255	+137.647%
2025-03-28	9.8000	9.8000	9.8000	9.8000	-6.667%	10	244	+106.122%
2025-03-27	10.4900	10.5000	10.4900	10.5000	-1.593%	2	239	+92.381%
2025-03-26	10.7000	10.7000	10.6700	10.6700	-2.110%	3	237	+89.316%
2025-03-25	10.9000	10.9000	10.9000	10.9000	+10.885%	2	234	+85.321%
2025-03-21	10.0000	10.0000	9.0000	9.8300	-10.636%	14	236	+105.493%
2025-03-19	11.0000	11.0000	11.0000	11.0000	+10.000%	1	237	+83.636%
2025-03-18	10.0000	10.0000	10.0000	10.0000	-3.846%	1	236	+102.000%
2025-03-17	10.4000	10.4000	10.4000	10.4000	+15.556%	4	235	+94.231%
2025-03-14	9.2000	9.2000	9.0000	9.0000	-1.424%	10	231	+124.444%
2025-03-13	9.1300	9.1300	9.1300	9.1300	+9.604%	1	227	+121.249%
2025-03-12	8.3300	8.3300	8.3300	8.3300	-2.000%	1	227	+142.497%
2025-03-11	8.5000	8.5000	8.5000	8.5000	+3.406%	5	228	+137.647%
2025-03-10	8.2000	8.2200	8.2000	8.2200	+19.130%	11	223	+145.742%
2025-03-07	6.9000	6.9000	6.9000	6.9000	+6.154%	20	212	+192.754%
2025-03-06	6.7200	6.7200	5.6000	6.5000	-4.412%	19	208	+210.769%
2025-03-05	6.7100	6.8000	6.7100	6.8000	+11.475%	5	224	+197.059%
2025-03-04	5.8000	6.1000	5.8000	6.1000	+7.018%	2	223	+231.148%
2025-02-28	5.8600	5.8600	5.7000	5.7000	-5.000%	4	222	+254.386%
2025-02-27	5.8000	6.0000	5.8000	6.0000	+7.335%	6	220	+236.667%
2025-02-26	5.5900	5.5900	5.5900	5.5900	+3.327%	10	214	+261.360%
2025-02-25	5.2000	5.4100	5.2000	5.4100	-6.076%	6	206	+273.383%
2025-02-21	6.0000	6.0000	5.7600	5.7600	+1.053%	26	206	+250.694%
2025-02-20	5.7500	5.7500	5.7000	5.7000	-14.925%	4	200	+254.386%
2025-02-19	6.5000	6.7000	6.5000	6.7000	-1.471%	7	196	+201.493%
2025-02-14	7.5000	7.5000	6.8000	6.8000	-13.924%	8	187	+197.059%
2025-02-13	8.4000	8.4000	7.8000	7.9000	-15.054%	17	187	+155.696%
2025-02-12	9.4500	9.4500	9.3000	9.3000	-15.455%	35	183	+117.204%
2025-02-10	10.3500	11.0000	10.3500	11.0000	+8.911%	18	211	+83.636%
2025-02-07	10.1000	10.1000	10.1000	10.1000	-3.810%	2	209	+100.000%
2025-02-06	11.1700	11.1700	9.7000	10.5000	-8.377%	4	210	+92.381%
2025-02-04	11.4600	11.4600	11.4600	11.4600	+3.243%	2	208	+76.265%
2025-02-03	11.1000	11.1000	11.1000	11.1000	+1.093%	2	206	+81.982%
2025-01-31	10.9800	10.9800	10.9800	10.9800	+4.571%	2	204	+83.971%
2025-01-30	10.5000	10.5000	10.5000	10.5000	+1.942%	1	203	+92.381%
2025-01-29	10.3000	10.3000	10.3000	10.3000	-6.956%	2	204	+96.117%
2025-01-28	11.5900	11.5900	11.0700	11.0700	+2.500%	2	206	+82.475%
2025-01-27	10.5000	10.8600	10.5000	10.8000	-10.670%	11	206	+87.037%
2025-01-21	11.1400	12.0900	11.1400	12.0900	+9.909%	11	194	+67.080%
2025-01-17	11.7300	11.7300	11.0000	11.0000	+0.917%	8	194	+83.636%
2025-01-16	11.2500	11.3000	10.9000	10.9000	-5.872%	28	194	+85.321%
2025-01-15	11.0000	11.5800	9.6000	11.5800	+9.245%	22	167	+74.439%
2025-01-14	10.2000	10.6000	9.9800	10.6000	+15.217%	9	169	+90.566%
2025-01-13	9.2000	9.2000	9.2000	9.2000	+15.578%	3	167	+119.565%
2025-01-10	7.9500	7.9600	7.9500	7.9600	+5.570%	200	164	+153.769%
2025-01-08	6.6500	7.5400	6.6500	7.5400	+6.197%	7	85	+167.905%
2025-01-07	7.5000	7.5000	7.1000	7.1000	-4.570%	2	85	+184.507%
2025-01-06	8.0000	8.0000	7.4400	7.4400	+17.908%	16	84	+171.505%
2025-01-03	6.0000	6.3100	6.0000	6.3100	+16.852%	6	72	+220.127%
2024-12-30	5.4000	5.4000	5.4000	5.4000	-6.897%	2	71	+274.074%
2024-12-26	5.8000	5.8000	5.8000	5.8000	-6.452%	1	71	+248.276%
2024-12-24	6.2000	6.2000	6.2000	6.2000	+7.452%	1	71	+225.806%
2024-12-19	5.7700	5.7700	5.7700	5.7700	+3.036%	2	71	+250.087%
2024-12-18	5.6000	5.6000	5.6000	5.6000	-22.222%	1	59	+260.714%
2024-12-16	6.6000	7.2000	6.6000	7.2000	+20.000%	11	59	+180.556%
2024-12-12	6.0000	6.0000	6.0000	6.0000	-2.280%	5	59	+236.667%
2024-12-09	6.1400	6.1400	6.1400	6.1400	-4.954%	10	59	+228.990%
2024-12-06	6.4600	6.4600	6.4600	6.4600	-0.155%	2	49	+212.693%
2024-12-04	6.4700	6.4700	6.4700	6.4700	+29.400%	3	48	+212.210%
2024-12-03	5.0000	5.0000	5.0000	5.0000	-10.714%	13	46	+304.000%
2024-11-27	5.6000	5.6000	5.6000	5.6000	0.000%	1	46	+260.714%
2024-11-26	5.6000	5.6000	5.6000	5.6000	+1.818%	10	46	+260.714%
2024-11-21	5.5000	5.5000	5.5000	5.5000	+7.843%	1	36	+267.273%
2024-11-15	5.1000	5.1000	5.1000	5.1000	-19.048%	6	37	+296.078%
2024-11-14	6.3000	6.3000	6.3000	6.3000	-9.222%	1	37	+220.635%
2024-11-13	6.9400	6.9400	6.9400	6.9400	+54.222%	1	36	+191.066%
2024-11-07	4.5000	4.5000	4.5000	4.5000	+9.756%	1	36	+348.889%
2024-11-05	4.1000	4.1000	4.1000	4.1000	+1.235%	3	35	+392.683%
2024-10-31	4.0500	4.0500	4.0500	4.0500	-7.955%	10	32	+398.765%
2024-10-29	4.4000	4.4000	4.4000	4.4000	-18.669%	1	22	+359.091%
2024-10-17	5.4100	5.4100	5.4100	5.4100	+8.200%	20	21	+273.383%
2024-10-09	5.1000	5.1000	5.0000	5.0000	+1.420%	21	22	+304.000%
2024-10-07	4.9300	4.9300	4.9300	4.9300	+22.637%	3	2	+309.736%
2024-09-16	4.0200	4.0200	4.0200	4.0200	0.000%	3	3	+402.488%

.dark-mode .jJQYCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJQYCD{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C30KTOS Jan 15 2027 30.00 Call (KTOS270115C00030000)option OPRA

KTOS20270115C30
KTOS Jan 15 2027 30.00 Call (KTOS270115C00030000)
option OPRA