Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Aug 12, 2026
34.61+10.504%(+3.29)12
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-12
34.150034.650034.150034.6100+10.504%121870.000%
2026-08-10
31.350031.350031.320031.3200+14.057%2177+10.504%
2026-08-05
27.270027.460027.270027.4600+56.914%3175+26.038%
2026-07-29
18.700018.700017.500017.5000-15.049%14174+97.771%
2026-07-22
20.600020.600020.600020.6000-0.962%1165+68.010%
2026-07-21
19.800020.800019.800020.8000+7.216%5165+66.394%
2026-07-17
19.400019.400019.400019.4000-8.491%6163+78.402%
2026-07-10
21.200021.200021.200021.2000-4.505%2157+63.255%
2026-07-09
22.200022.200022.200022.2000-15.557%2155+55.901%
2026-07-06
26.290026.290026.290026.2900+19.500%1157+31.647%
2026-06-30
22.000022.000022.000022.0000+8.911%1156+57.318%
2026-06-25
20.200020.200020.200020.2000-11.790%1155+71.337%
2026-06-24
22.900022.900022.900022.9000-4.184%1155+51.135%
2026-06-22
23.900023.900023.900023.9000-9.811%1154+44.812%
2026-06-18
26.500026.500026.500026.5000-6.690%1154+30.604%
2026-06-16
28.400028.400028.400028.4000-9.554%1154+21.866%
2026-06-12
31.400031.400031.400031.4000+10.563%1154+10.223%
2026-06-09
28.400028.400028.400028.4000-20.670%1153+21.866%
2026-06-04
35.800035.800035.800035.8000+1.994%2153-3.324%
2026-06-02
35.100035.100035.100035.1000-2.500%1153-1.396%
2026-06-01
36.080036.080036.000036.0000-0.332%3153-3.861%
2026-05-29
34.800036.120034.800036.1200-4.947%2153-4.181%
2026-05-28
35.600038.000035.600038.0000+37.681%2153-8.921%
2026-05-22
28.200028.200027.600027.6000+1.322%3153+25.399%
2026-05-21
27.240027.240027.240027.2400+1.264%1154+27.056%
2026-05-13
26.900026.900026.900026.9000-8.503%1154+28.662%
2026-05-11
28.900029.400028.900029.4000+0.068%2154+17.721%
2026-05-08
29.410029.410029.380029.3800-8.101%2154+17.801%
2026-05-05
31.200031.970031.200031.9700-8.917%2154+8.258%
2026-04-30
33.000035.100033.000035.1000+3.570%4154-1.396%
2026-04-28
33.890033.890033.890033.8900-6.459%1154+2.125%
2026-04-24
36.230036.230036.230036.2300-5.405%1154-4.471%
2026-04-23
38.300038.300038.300038.3000-6.699%1154-9.634%
2026-04-22
41.050041.050041.050041.0500-4.977%1154-15.688%
2026-04-17
42.900043.200042.900043.2000-7.495%3154-19.884%
2026-04-06
46.700046.700046.700046.7000-25.040%1154-25.889%
2026-03-10
62.300062.300062.300062.3000-3.005%1154-44.446%
2026-03-09
64.230064.230064.230064.2300+0.406%2154-46.116%
2026-02-26
63.000063.970063.000063.9700+4.186%3154-45.897%
2026-02-25
61.400061.400061.400061.4000+0.491%2156-43.632%
2026-02-24
58.000062.000058.000061.1000-18.533%5156-43.355%
2026-02-20
75.000075.000075.000075.0000+5.485%1155-53.853%
2026-02-18
69.640071.600069.640071.1000+21.538%6155-51.322%
2026-02-11
64.400064.400058.500058.5000-13.628%5158-40.838%
2026-02-10
67.730067.730067.730067.7300-0.689%1156-48.900%
2026-02-09
68.200068.200068.200068.2000+6.563%1156-49.252%
2026-02-06
64.000064.000064.000064.0000-2.439%10156-45.922%
2026-02-04
65.600065.600065.600065.6000-4.651%1156-47.241%
2026-02-02
68.700068.800068.700068.8000-6.395%2155-49.695%
2026-01-30
73.500073.500073.500073.5000-9.816%1156-52.912%
2026-01-29
81.500081.500081.500081.5000-0.815%1156-57.534%
2026-01-23
82.170082.170082.170082.1700-11.645%1157-57.880%
2026-01-21
93.500093.500091.300093.0000-10.405%22157-62.785%
2026-01-16
101.0000103.8000101.0000103.8000+7.342%12168-66.657%
2026-01-15
95.000097.200095.000096.7000+5.579%30168-64.209%
2026-01-14
91.590091.590091.590091.5900+4.080%1168-62.212%
2026-01-12
88.000088.000088.000088.0000+1.149%1167-60.670%
2026-01-09
87.000087.000087.000087.0000+6.748%4166-60.218%
2026-01-08
80.000081.500080.000081.5000+23.485%5170-57.534%
2026-01-07
66.000066.000066.000066.0000+7.317%9171-47.561%
2026-01-06
61.500061.500061.500061.5000-0.806%1171-43.724%
2026-01-05
60.000062.000060.000062.0000+27.049%20187-44.177%
2025-12-15
48.800048.800048.800048.8000-1.414%2187-29.078%
2025-12-08
49.500049.500049.500049.5000-1.000%1189-30.081%
2025-11-25
50.000050.000050.000050.0000+29.870%1189-30.780%
2025-11-21
38.500038.500038.500038.5000-16.304%2189-10.104%
2025-11-14
46.000046.000046.000046.0000-8.000%1191-24.761%
2025-11-07
50.000050.000050.000050.0000+13.122%1192-30.780%
2025-11-06
44.200044.200044.200044.2000-13.333%1193-21.697%
2025-11-05
49.900051.000049.900051.0000-19.048%3194-32.137%
2025-10-27
63.000063.000063.000063.0000+6.419%1191-45.063%
2025-10-23
59.200059.200059.200059.2000+5.151%1191-41.537%
2025-10-22
53.800056.300053.800056.3000-9.194%3192-38.526%
2025-10-21
60.900062.000060.900062.0000+11.431%2193-44.177%
2025-10-17
56.250056.250055.640055.6400-23.329%2193-37.797%
2025-10-10
68.400072.570068.400072.5700-9.174%9193-52.308%
2025-10-09
79.900079.900079.900079.9000+5.132%1198-56.683%
2025-10-08
76.000076.000076.000076.0000+4.683%1197-54.461%
2025-10-06
72.600072.600072.600072.6000+6.171%1198-52.328%
2025-10-03
68.380068.380068.380068.3800+2.688%1197-49.386%
2025-10-02
66.590066.590066.590066.5900+1.278%1198-48.025%
2025-10-01
65.750065.750065.750065.7500+6.168%1197-47.361%
2025-09-29
61.930061.930061.930061.9300+26.517%1198-44.114%
2025-09-17
48.950048.950048.950048.9500+13.837%1199-29.295%
2025-09-12
43.000043.000043.000043.0000+15.841%1199-19.512%
2025-09-09
37.120037.120037.120037.1200+2.683%1200-6.762%
2025-09-08
36.500036.500036.000036.1500-2.297%5201-4.260%
2025-09-05
36.000037.000036.000037.0000-7.500%11203-6.459%
2025-09-02
40.000040.000040.000040.0000-4.762%1212-13.475%
2025-08-28
42.000042.000042.000042.00000.000%2213-17.595%
2025-08-27
42.000042.000042.000042.00000.000%7215-17.595%
2025-08-25
42.000042.000042.000042.0000+6.870%1218-17.595%
2025-08-22
39.300039.300039.300039.3000+11.017%5217-11.934%
2025-08-20
35.400035.400035.400035.4000-16.450%2212-2.232%
2025-08-15
42.370042.370042.370042.3700-8.488%1214-18.315%
2025-08-13
46.300046.300046.300046.3000+9.508%1214-25.248%
2025-08-12
42.280042.280042.280042.2800+6.768%1215-18.141%
2025-08-11
39.600039.600039.600039.6000+2.062%1216-12.601%
2025-08-08
39.200039.200038.800038.8000+14.118%8215-10.799%
2025-08-05
34.000034.000034.000034.0000+7.222%12217+1.794%
2025-08-01
31.000031.710030.200031.7100-5.513%17229+9.145%
2025-07-31
33.500033.560033.500033.5600+4.875%5234+3.129%
2025-07-30
32.000032.000032.000032.0000-0.621%5239+8.156%
2025-07-29
33.800033.800032.200032.2000-3.448%8239+7.484%
2025-07-24
35.400035.400033.350033.3500+0.301%3244+3.778%
2025-07-23
32.200033.250032.200033.2500+11.991%6246+4.090%
2025-07-22
30.800031.000029.690029.6900-10.734%29247+16.571%
2025-07-18
34.850034.850033.260033.2600+2.213%2267+4.059%
2025-07-17
31.000032.540031.000032.5400+10.305%3268+6.361%
2025-07-16
26.600029.500026.600029.5000+13.027%11269+17.322%
2025-07-15
26.700026.800026.100026.1000-4.044%11279+32.605%
2025-07-14
27.200027.200027.200027.2000+3.030%20282+27.243%
2025-07-11
25.500026.700025.500026.4000+21.715%14262+31.098%
2025-07-10
21.450021.690021.450021.6900+2.796%2254+59.567%
2025-07-09
21.100021.100021.100021.1000+9.326%10252+64.028%
2025-07-08
20.090020.090019.300019.3000-3.500%3262+79.326%
2025-07-03
20.000020.000020.000020.0000-7.193%10271+73.050%
2025-06-30
21.800022.100021.550021.5500+3.855%6271+60.603%
2025-06-27
21.240021.910020.750020.7500+16.508%5273+66.795%
2025-06-26
15.800017.810015.800017.8100-3.048%4275+94.329%
2025-06-25
18.370018.370018.370018.3700+8.059%3274+88.405%
2025-06-24
16.900017.060016.900017.0000-22.018%4271+103.588%
2025-06-23
21.800021.800021.800021.8000+14.737%2270+58.761%
2025-06-20
19.500019.500019.000019.0000+3.825%14270+82.158%
2025-06-16
18.470018.600018.300018.3000+1.554%4273+89.126%
2025-06-13
18.000018.020018.000018.0200+5.319%26269+92.064%
2025-06-12
16.980017.110016.980017.1100+10.387%6267+102.279%
2025-06-10
15.500015.500015.500015.5000-6.061%1270+123.290%
2025-06-06
17.000017.100016.500016.5000-1.020%14271+109.758%
2025-06-05
16.670016.670016.670016.6700+2.965%1270+107.618%
2025-06-04
16.200016.200016.120016.1900+5.610%11270+113.774%
2025-06-03
15.500015.500015.330015.3300+5.506%2261+125.766%
2025-06-02
14.400014.590014.290014.5300+6.058%6262+138.197%
2025-05-30
13.240013.700013.240013.7000+2.392%20261+152.628%
2025-05-29
13.250013.400013.250013.3800-6.954%3256+158.670%
2025-05-28
14.700014.700014.380014.3800-3.813%3253+140.682%
2025-05-27
13.300014.950013.300014.9500+19.029%4252+131.505%
2025-05-23
12.560012.560012.560012.5600+2.951%4252+175.557%
2025-05-19
12.200012.200012.200012.2000+6.087%1252+183.689%
2025-05-14
11.500011.500011.500011.5000+0.877%1251+200.957%
2025-05-13
11.100011.400011.100011.4000+1.514%2251+203.596%
2025-05-12
11.200011.230011.200011.2300-3.106%6251+208.192%
2025-05-09
11.590011.590011.590011.5900-13.507%4250+198.619%
2025-05-07
13.400013.400013.400013.4000+2.290%1248+158.284%
2025-05-05
13.100013.100013.100013.1000-3.321%1248+164.198%
2025-05-02
13.410013.550013.390013.5500+11.614%18247+155.424%
2025-05-01
12.670012.670012.140012.1400+4.745%6252+185.091%
2025-04-30
11.590011.590011.590011.5900+4.414%4246+198.619%
2025-04-23
11.300011.300011.100011.1000+2.116%10246+211.802%
2025-04-22
10.910010.910010.870010.8700+2.547%2246+218.399%
2025-04-21
10.720010.720010.600010.6000-12.179%2246+226.509%
2025-04-17
11.950012.070011.590012.0700+4.957%4246+186.744%
2025-04-14
11.500011.500011.500011.5000+6.187%1246+200.957%
2025-04-11
10.830010.830010.830010.8300+1.977%2246+219.575%
2025-04-10
10.620010.620010.620010.6200+0.855%1246+225.895%
2025-04-09
10.930010.930010.530010.5300+7.230%7245+228.680%
2025-04-08
9.82009.82009.82009.8200+11.973%2245+252.444%
2025-04-07
6.94008.77006.94008.7700+5.790%4243+294.641%
2025-04-04
7.90008.29007.90008.2900-11.432%14247+317.491%
2025-04-02
8.31009.36008.31009.3600+14.146%20253+269.765%
2025-04-01
8.20008.20008.20008.2000-3.529%2253+322.073%
2025-03-31
8.63008.63008.50008.5000-13.265%12255+307.176%
2025-03-28
9.80009.80009.80009.8000-6.667%10244+253.163%
2025-03-27
10.490010.500010.490010.5000-1.593%2239+229.619%
2025-03-26
10.700010.700010.670010.6700-2.110%3237+224.367%
2025-03-25
10.900010.900010.900010.9000+10.885%2234+217.523%
2025-03-21
10.000010.00009.00009.8300-10.636%14236+252.085%
2025-03-19
11.000011.000011.000011.0000+10.000%1237+214.636%
2025-03-18
10.000010.000010.000010.0000-3.846%1236+246.100%
2025-03-17
10.400010.400010.400010.4000+15.556%4235+232.788%
2025-03-14
9.20009.20009.00009.0000-1.424%10231+284.556%
2025-03-13
9.13009.13009.13009.1300+9.604%1227+279.080%
2025-03-12
8.33008.33008.33008.3300-2.000%1227+315.486%
2025-03-11
8.50008.50008.50008.5000+3.406%5228+307.176%
2025-03-10
8.20008.22008.20008.2200+19.130%11223+321.046%
2025-03-07
6.90006.90006.90006.9000+6.154%20212+401.594%
2025-03-06
6.72006.72005.60006.5000-4.412%19208+432.462%
2025-03-05
6.71006.80006.71006.8000+11.475%5224+408.971%
2025-03-04
5.80006.10005.80006.1000+7.018%2223+467.377%
2025-02-28
5.86005.86005.70005.7000-5.000%4222+507.193%
2025-02-27
5.80006.00005.80006.0000+7.335%6220+476.833%
2025-02-26
5.59005.59005.59005.5900+3.327%10214+519.141%
2025-02-25
5.20005.41005.20005.4100-6.076%6206+539.741%
2025-02-21
6.00006.00005.76005.7600+1.053%26206+500.868%
2025-02-20
5.75005.75005.70005.7000-14.925%4200+507.193%
2025-02-19
6.50006.70006.50006.7000-1.471%7196+416.567%
2025-02-14
7.50007.50006.80006.8000-13.924%8187+408.971%
2025-02-13
8.40008.40007.80007.9000-15.054%17187+338.101%
2025-02-12
9.45009.45009.30009.3000-15.455%35183+272.151%
2025-02-10
10.350011.000010.350011.0000+8.911%18211+214.636%
2025-02-07
10.100010.100010.100010.1000-3.810%2209+242.673%
2025-02-06
11.170011.17009.700010.5000-8.377%4210+229.619%
2025-02-04
11.460011.460011.460011.4600+3.243%2208+202.007%
2025-02-03
11.100011.100011.100011.1000+1.093%2206+211.802%
2025-01-31
10.980010.980010.980010.9800+4.571%2204+215.209%
2025-01-30
10.500010.500010.500010.5000+1.942%1203+229.619%
2025-01-29
10.300010.300010.300010.3000-6.956%2204+236.019%
2025-01-28
11.590011.590011.070011.0700+2.500%2206+212.647%
2025-01-27
10.500010.860010.500010.8000-10.670%11206+220.463%
2025-01-21
11.140012.090011.140012.0900+9.909%11194+186.270%
2025-01-17
11.730011.730011.000011.0000+0.917%8194+214.636%
2025-01-16
11.250011.300010.900010.9000-5.872%28194+217.523%
2025-01-15
11.000011.58009.600011.5800+9.245%22167+198.877%
2025-01-14
10.200010.60009.980010.6000+15.217%9169+226.509%
2025-01-13
9.20009.20009.20009.2000+15.578%3167+276.196%
2025-01-10
7.95007.96007.95007.9600+5.570%200164+334.799%
2025-01-08
6.65007.54006.65007.5400+6.197%785+359.019%
2025-01-07
7.50007.50007.10007.1000-4.570%285+387.465%
2025-01-06
8.00008.00007.44007.4400+17.908%1684+365.188%
2025-01-03
6.00006.31006.00006.3100+16.852%672+448.494%
2024-12-30
5.40005.40005.40005.4000-6.897%271+540.926%
2024-12-26
5.80005.80005.80005.8000-6.452%171+496.724%
2024-12-24
6.20006.20006.20006.2000+7.452%171+458.226%
2024-12-19
5.77005.77005.77005.7700+3.036%271+499.827%
2024-12-18
5.60005.60005.60005.6000-22.222%159+518.036%
2024-12-16
6.60007.20006.60007.2000+20.000%1159+380.694%
2024-12-12
6.00006.00006.00006.0000-2.280%559+476.833%
2024-12-09
6.14006.14006.14006.1400-4.954%1059+463.681%
2024-12-06
6.46006.46006.46006.4600-0.155%249+435.759%
2024-12-04
6.47006.47006.47006.4700+29.400%348+434.930%
2024-12-03
5.00005.00005.00005.0000-10.714%1346+592.200%
2024-11-27
5.60005.60005.60005.60000.000%146+518.036%
2024-11-26
5.60005.60005.60005.6000+1.818%1046+518.036%
2024-11-21
5.50005.50005.50005.5000+7.843%136+529.273%
2024-11-15
5.10005.10005.10005.1000-19.048%637+578.627%
2024-11-14
6.30006.30006.30006.3000-9.222%137+449.365%
2024-11-13
6.94006.94006.94006.9400+54.222%136+398.703%
2024-11-07
4.50004.50004.50004.5000+9.756%136+669.111%
2024-11-05
4.10004.10004.10004.1000+1.235%335+744.146%
2024-10-31
4.05004.05004.05004.0500-7.955%1032+754.568%
2024-10-29
4.40004.40004.40004.4000-18.669%122+686.591%
2024-10-17
5.41005.41005.41005.4100+8.200%2021+539.741%
2024-10-09
5.10005.10005.00005.0000+1.420%2122+592.200%
2024-10-07
4.93004.93004.93004.9300+22.637%32+602.028%
2024-09-16
4.02004.02004.02004.02000.000%33+760.945%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC