Dark

KTOS20270115C35
KTOS Jan 15 2027 35.00 Call (KTOS270115C00035000)
option OPRA

EOD

Sep 29, 2026

11.40-1.554%(-0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5000	11.5000	11.0500	11.4000	-1.554%	10	878	0.000%
2026-09-28	11.9600	11.9600	11.5800	11.5800	-16.691%	9	878	-1.554%
2026-09-23	13.9000	13.9000	13.9000	13.9000	-13.665%	1	881	-17.986%
2026-09-21	16.1000	16.1000	16.1000	16.1000	+19.259%	4	880	-29.193%
2026-09-14	13.5000	13.5000	13.5000	13.5000	+4.651%	1	879	-15.556%
2026-09-11	12.9000	12.9000	12.9000	12.9000	-19.375%	1	878	-11.628%
2026-09-08	16.0000	16.0000	16.0000	16.0000	+5.332%	3	879	-28.750%
2026-09-04	15.1900	15.1900	15.1900	15.1900	-1.364%	1	878	-24.951%
2026-09-03	15.5000	15.5000	15.3000	15.4000	-14.729%	10	878	-25.974%
2026-08-31	18.0600	18.0600	18.0600	18.0600	-15.012%	2	877	-36.877%
2026-08-24	21.5600	21.5600	21.1700	21.2500	-9.574%	9	879	-46.353%
2026-08-20	23.5000	23.5000	23.5000	23.5000	-14.608%	1	878	-51.489%
2026-08-19	27.8000	27.8000	27.5200	27.5200	-5.430%	4	878	-58.576%
2026-08-13	29.1000	29.1000	29.1000	29.1000	-2.414%	1	882	-60.825%
2026-08-10	29.8200	29.8200	29.8200	29.8200	+21.615%	1	882	-61.771%
2026-08-05	27.2800	27.2800	24.5200	24.5200	+27.244%	2	882	-53.507%
2026-08-04	19.2700	19.2700	19.2700	19.2700	+9.676%	3	884	-40.841%
2026-08-03	17.5700	17.5700	17.5700	17.5700	+1.268%	3	884	-35.117%
2026-07-24	17.3500	17.3500	17.3500	17.3500	+0.289%	1	881	-34.294%
2026-07-21	17.3000	17.3000	17.3000	17.3000	+10.261%	2	881	-34.104%
2026-07-20	15.6900	15.6900	15.6900	15.6900	-14.728%	2	881	-27.342%
2026-07-09	18.4000	18.4000	18.4000	18.4000	+5.143%	1	881	-38.043%
2026-06-26	17.7000	17.7000	17.5000	17.5000	-15.663%	2	880	-34.857%
2026-06-22	21.8000	21.8000	20.7500	20.7500	-15.306%	2	880	-45.060%
2026-06-11	24.5000	24.5000	24.5000	24.5000	0.000%	1	880	-53.469%
2026-06-10	24.5000	24.5000	24.5000	24.5000	-11.712%	2	879	-53.469%
2026-06-03	27.7500	27.7500	27.7500	27.7500	-11.398%	1	877	-58.919%
2026-06-02	31.3200	31.3200	31.3200	31.3200	-0.571%	1	876	-63.602%
2026-06-01	31.5000	31.5000	31.5000	31.5000	-6.250%	1	877	-63.810%
2026-05-28	34.6000	34.6000	33.6000	33.6000	+36.530%	3	877	-66.071%
2026-05-27	24.6100	24.6100	24.6100	24.6100	+9.866%	3	877	-53.677%
2026-05-15	21.8300	22.4000	21.8300	22.4000	-9.677%	6	879	-49.107%
2026-05-14	23.4000	24.8000	23.4000	24.8000	-3.125%	4	879	-54.032%
2026-05-11	25.6000	25.6000	25.6000	25.6000	-11.327%	1	880	-55.469%
2026-05-06	28.8700	28.8700	28.8700	28.8700	-5.033%	2	881	-60.513%
2026-05-01	30.4000	30.4000	30.4000	30.4000	+3.754%	1	879	-62.500%
2026-04-29	29.3000	29.3000	29.3000	29.3000	-13.314%	2	879	-61.092%
2026-04-23	33.8000	33.8000	33.8000	33.8000	-9.310%	11	879	-66.272%
2026-04-09	37.2700	37.2700	37.2700	37.2700	-8.831%	2	890	-69.412%
2026-04-06	40.8800	40.8800	40.8800	40.8800	+13.556%	2	892	-72.114%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-11.111%	1	890	-68.333%
2026-03-27	40.5000	40.5000	40.5000	40.5000	-28.947%	20	890	-71.852%
2026-03-09	57.0000	57.0000	57.0000	57.0000	-4.234%	1	890	-80.000%
2026-02-26	59.5200	59.5200	59.5200	59.5200	-17.903%	1	891	-80.847%
2026-02-19	72.5000	72.5000	72.5000	72.5000	+25.000%	1	892	-84.276%
2026-02-13	58.0000	58.0000	58.0000	58.0000	-11.518%	7	893	-80.345%
2026-02-03	65.5500	65.5500	65.5500	65.5500	+0.846%	50	893	-82.609%
2026-02-02	65.0000	65.0000	65.0000	65.0000	-18.750%	1	915	-82.462%
2026-01-28	80.0000	80.0000	80.0000	80.0000	-5.660%	1	915	-85.750%
2026-01-27	84.8000	84.8000	84.8000	84.8000	+6.212%	1	914	-86.557%
2026-01-26	79.8400	79.8400	79.8400	79.8400	-2.037%	1	914	-85.721%
2026-01-23	81.5000	81.5000	81.5000	81.5000	-1.391%	6	915	-86.012%
2026-01-22	80.6500	82.6500	80.6500	82.6500	+0.499%	50	915	-86.207%
2026-01-21	82.2400	82.2400	82.2400	82.2400	-18.291%	50	890	-86.138%
2026-01-20	100.6500	100.6500	100.6500	100.6500	+18.412%	1	890	-88.674%
2026-01-14	85.0000	85.0000	85.0000	85.0000	+3.659%	50	890	-86.588%
2026-01-09	81.5800	82.0000	80.3500	82.0000	+10.811%	3	840	-86.098%
2026-01-08	76.7800	76.7800	74.0000	74.0000	+28.205%	3	840	-84.595%
2026-01-06	58.0000	58.0000	57.7200	57.7200	+13.555%	3	840	-80.249%
2025-12-23	50.8300	50.8300	50.8300	50.8300	+21.719%	1	839	-77.572%
2025-12-16	41.7600	41.7600	41.7600	41.7600	-0.925%	5	839	-72.701%
2025-12-15	42.5800	42.5800	42.1500	42.1500	-5.915%	8	841	-72.954%
2025-12-12	44.8000	44.8000	44.7000	44.8000	+2.050%	3	841	-74.554%
2025-12-04	43.9000	43.9000	43.9000	43.9000	+8.395%	1	844	-74.032%
2025-12-02	40.5000	40.5000	40.5000	40.5000	-6.553%	1	844	-71.852%
2025-11-25	43.3400	43.3400	43.3400	43.3400	+1.262%	1	845	-73.696%
2025-11-24	38.9100	42.8000	38.9100	42.8000	-9.130%	3	846	-73.364%
2025-11-10	47.1000	47.1000	47.1000	47.1000	+8.276%	1	847	-75.796%
2025-11-06	43.5000	43.5000	43.5000	43.5000	-5.022%	1	847	-73.793%
2025-11-05	45.8000	45.8000	45.8000	45.8000	-28.694%	1	847	-75.109%
2025-10-14	63.0800	64.2300	63.0800	64.2300	-1.367%	3	847	-82.251%
2025-10-13	65.1200	65.1200	65.1200	65.1200	+3.038%	5	849	-82.494%
2025-10-10	63.2000	63.2000	63.2000	63.2000	-14.189%	1	852	-81.962%
2025-10-09	78.4000	78.4000	73.6500	73.6500	+3.209%	6	853	-84.521%
2025-10-07	71.3600	71.3600	71.3600	71.3600	+15.376%	5	853	-84.025%
2025-10-01	61.1500	61.8500	61.1500	61.8500	+6.454%	15	853	-81.568%
2025-09-30	58.1000	58.1000	58.1000	58.1000	+7.832%	4	853	-80.379%
2025-09-23	53.8800	53.8800	53.8800	53.8800	+6.588%	1	853	-78.842%
2025-09-19	50.0400	50.5500	50.0400	50.5500	+16.475%	8	853	-77.448%
2025-09-17	43.3000	43.4000	43.3000	43.4000	-2.252%	15	859	-73.733%
2025-09-16	41.3700	44.4000	41.3700	44.4000	+29.825%	7	869	-74.324%
2025-09-09	34.2000	34.2000	34.2000	34.2000	+5.490%	1	869	-66.667%
2025-09-08	33.2000	33.2000	32.4200	32.4200	-6.029%	4	870	-64.837%
2025-09-05	34.5000	34.5000	34.5000	34.5000	+5.505%	1	867	-66.957%
2025-09-04	32.6800	32.7000	32.6800	32.7000	-14.173%	4	866	-65.138%
2025-08-27	37.9400	38.1000	37.9400	38.1000	+1.736%	10	862	-70.079%
2025-08-26	37.4500	37.4500	37.4500	37.4500	+4.961%	1	864	-69.559%
2025-08-21	35.6800	35.6800	35.6800	35.6800	+6.349%	6	864	-68.049%
2025-08-20	33.1000	33.5500	33.1000	33.5500	-2.471%	2	858	-66.021%
2025-08-19	35.1000	35.1000	34.4000	34.4000	-11.568%	5	859	-66.860%
2025-08-15	38.5000	38.9000	38.5000	38.9000	-5.811%	3	861	-70.694%
2025-08-14	41.3000	41.3000	41.3000	41.3000	+6.170%	1	859	-72.397%
2025-08-13	38.9000	38.9000	38.9000	38.9000	+0.129%	2	858	-70.694%
2025-08-12	38.5000	38.8500	38.5000	38.8500	+16.005%	6	860	-70.656%
2025-08-08	35.5300	35.6700	33.4900	33.4900	+12.082%	6	860	-65.960%
2025-08-07	29.7000	29.8800	29.7000	29.8800	-4.200%	2	859	-61.847%
2025-08-06	31.1900	31.1900	31.1900	31.1900	+5.980%	1	857	-63.450%
2025-08-01	29.4300	29.4300	29.4300	29.4300	+0.444%	1	857	-61.264%
2025-07-30	29.0000	29.3000	29.0000	29.3000	-4.436%	3	856	-61.092%
2025-07-25	30.6600	30.6600	30.6600	30.6600	+9.500%	1	856	-62.818%
2025-07-23	29.0000	29.0000	28.0000	28.0000	+2.941%	12	856	-59.286%
2025-07-22	27.3000	27.3000	26.8000	27.2000	-15.133%	8	845	-58.088%
2025-07-21	32.0500	32.0500	32.0500	32.0500	+0.188%	2	848	-64.431%
2025-07-18	31.9900	31.9900	31.9900	31.9900	+12.443%	1	846	-64.364%
2025-07-17	28.0000	28.4500	28.0000	28.4500	+18.542%	2	846	-59.930%
2025-07-16	23.6000	24.0000	23.6000	24.0000	+1.781%	11	846	-52.500%
2025-07-14	24.0000	24.2000	23.2500	23.5800	+1.202%	26	855	-51.654%
2025-07-11	21.0000	24.1300	21.0000	23.3000	+25.269%	35	854	-51.073%
2025-07-09	17.8000	18.6000	17.8000	18.6000	+3.333%	32	874	-38.710%
2025-07-07	18.0000	18.0000	18.0000	18.0000	+11.111%	2	873	-36.667%
2025-07-03	16.2000	16.2000	16.2000	16.2000	+0.621%	1	873	-29.630%
2025-07-02	16.1000	16.1000	16.1000	16.1000	-2.424%	1	873	-29.193%
2025-07-01	17.4000	17.4400	16.5000	16.5000	-13.158%	31	872	-30.909%
2025-06-27	16.3000	19.0000	16.0800	19.0000	+32.867%	35	858	-40.000%
2025-06-26	13.4000	15.0000	13.4000	14.3000	-6.414%	64	853	-20.280%
2025-06-25	15.2000	15.3200	15.2000	15.2800	+3.946%	22	842	-25.393%
2025-06-24	14.1000	14.7000	14.1000	14.7000	-17.877%	8	857	-22.449%
2025-06-23	18.8000	19.0000	17.9000	17.9000	+10.494%	40	856	-36.313%
2025-06-18	16.2000	16.2000	16.2000	16.2000	-3.571%	1	846	-29.630%
2025-06-17	16.0100	17.1000	16.0100	16.8000	+14.053%	12	846	-32.143%
2025-06-16	15.5000	15.5000	14.7300	14.7300	-3.473%	7	841	-22.607%
2025-06-13	15.1300	15.3000	15.0000	15.2600	+6.713%	10	847	-25.295%
2025-06-12	14.3000	14.3000	14.3000	14.3000	+3.623%	1	847	-20.280%
2025-06-11	13.3000	13.8000	12.3500	13.8000	+4.545%	14	847	-17.391%
2025-06-10	13.2000	13.2000	13.2000	13.2000	-7.886%	1	845	-13.636%
2025-06-06	14.4500	14.6000	14.3300	14.3300	+10.231%	10	845	-20.447%
2025-06-03	13.0000	13.0000	13.0000	13.0000	+14.035%	1	844	-12.308%
2025-05-30	11.4000	11.4000	11.4000	11.4000	+4.587%	10	844	0.000%
2025-05-29	11.1200	11.1200	10.9000	10.9000	-11.020%	4	849	+4.587%
2025-05-27	12.5500	12.5500	12.0000	12.2500	+25.000%	1,009	847	-6.939%
2025-05-22	9.5000	9.8000	9.5000	9.8000	+3.158%	6	1,260	+16.327%
2025-05-21	10.3000	10.3000	9.5000	9.5000	-12.844%	24	1,260	+20.000%
2025-05-20	10.9000	10.9000	10.9000	10.9000	+18.866%	3	1,238	+4.587%
2025-05-15	9.1700	9.1700	9.1700	9.1700	+4.205%	1	1,235	+24.318%
2025-05-14	8.8000	8.8000	8.8000	8.8000	-3.403%	5	1,236	+29.545%
2025-05-13	9.1100	9.1100	9.1100	9.1100	+0.110%	7	1,241	+25.137%
2025-05-12	8.7000	10.0000	8.7000	9.1000	+1.111%	6	1,234	+25.275%
2025-05-09	9.0000	9.0000	9.0000	9.0000	-10.803%	6	1,234	+26.667%
2025-05-08	10.4000	10.4000	10.0900	10.0900	-8.439%	23	1,231	+12.983%
2025-05-06	10.8000	11.0200	10.8000	11.0200	-2.131%	2	1,208	+3.448%
2025-05-05	11.2000	11.2600	11.2000	11.2600	-3.678%	3	1,208	+1.243%
2025-05-02	11.6900	11.6900	11.6900	11.6900	+16.550%	2	1,205	-2.481%
2025-05-01	10.0300	10.0300	10.0300	10.0300	+1.416%	2	1,205	+13.659%
2025-04-29	9.5000	9.8900	9.5000	9.8900	+3.021%	7	1,207	+15.268%
2025-04-28	9.6000	9.6000	9.6000	9.6000	-4.950%	2	1,204	+18.750%
2025-04-24	10.1000	10.1000	10.1000	10.1000	+4.124%	2	1,202	+12.871%
2025-04-17	9.7000	9.7000	9.7000	9.7000	-0.513%	4	1,208	+17.526%
2025-04-14	9.8700	9.8700	9.7500	9.7500	+7.143%	21	1,208	+16.923%
2025-04-11	8.8000	9.1000	8.8000	9.1000	+4.478%	4	1,187	+25.275%
2025-04-10	8.7100	8.7100	8.7100	8.7100	+8.739%	1	1,187	+30.884%
2025-04-08	8.0100	8.0100	8.0100	8.0100	+4.026%	1	1,186	+42.322%
2025-04-03	7.1400	7.7000	7.1400	7.7000	+14.925%	2	1,186	+48.052%
2025-04-01	6.7000	6.7000	6.7000	6.7000	-1.471%	2	1,186	+70.149%
2025-03-31	6.4000	6.8000	6.4000	6.8000	-16.049%	8	1,186	+67.647%
2025-03-27	8.1000	8.1000	8.1000	8.1000	-5.484%	1	1,185	+40.741%
2025-03-26	8.5700	8.5700	8.5700	8.5700	+0.351%	1	1,186	+33.022%
2025-03-25	8.5400	8.5400	8.5400	8.5400	+1.185%	2	1,187	+33.489%
2025-03-24	8.4400	8.4400	8.4400	8.4400	+1.199%	1	1,185	+35.071%
2025-03-20	8.5800	8.9000	8.3400	8.3400	+1.707%	6	1,184	+36.691%
2025-03-19	8.2000	8.2000	8.2000	8.2000	+2.500%	56	1,178	+39.024%
2025-03-18	6.6000	8.0000	6.6000	8.0000	+14.123%	3	1,190	+42.500%
2025-03-12	6.6500	7.0100	6.6500	7.0100	+6.212%	5	1,193	+62.625%
2025-03-11	6.6000	6.6000	6.6000	6.6000	+1.538%	2	1,192	+72.727%
2025-03-10	6.2000	6.9000	6.2000	6.5000	+26.214%	11	1,190	+75.385%
2025-03-06	5.0500	5.1500	5.0500	5.1500	+19.490%	4	1,189	+121.359%
2025-03-04	4.5000	4.5000	4.3100	4.3100	-13.800%	2	1,189	+164.501%
2025-03-03	4.8400	5.0000	4.8400	5.0000	+6.383%	66	1,189	+128.000%
2025-02-27	4.7000	4.7000	4.7000	4.7000	+10.588%	1	1,188	+142.553%
2025-02-26	4.2000	4.2500	4.2000	4.2500	+7.323%	3	1,187	+168.235%
2025-02-25	3.9500	4.2000	3.9500	3.9600	-1.000%	7	1,179	+187.879%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-20.160%	4	1,179	+185.000%
2025-02-14	5.5800	5.5800	5.0100	5.0100	-16.500%	14	1,185	+127.545%
2025-02-13	6.8000	6.8000	6.0000	6.0000	-20.000%	8	1,181	+90.000%
2025-02-12	7.5000	7.8200	7.5000	7.5000	-6.250%	76	1,181	+52.000%
2025-02-11	8.5000	8.5000	8.0000	8.0000	-17.526%	4	1,123	+42.500%
2025-02-05	9.8000	9.8000	9.7000	9.7000	+4.865%	2	1,121	+17.526%
2025-02-04	9.1000	9.2500	9.1000	9.2500	+5.714%	12	1,119	+23.243%
2025-01-31	9.2000	9.2000	8.7500	8.7500	-3.846%	48	1,131	+30.286%
2025-01-30	9.1000	9.1000	9.1000	9.1000	+10.976%	1	1,111	+25.275%
2025-01-29	8.5000	8.6000	8.2000	8.2000	-6.818%	3	1,110	+39.024%
2025-01-27	8.8000	8.8000	8.8000	8.8000	-5.376%	2	1,108	+29.545%
2025-01-24	9.7000	9.7000	9.3000	9.3000	-5.102%	102	1,106	+22.581%
2025-01-23	9.8300	9.9000	9.7000	9.8000	0.000%	1,017	1,055	+16.327%
2025-01-22	9.8000	9.8000	9.8000	9.8000	+0.204%	10	60	+16.327%
2025-01-21	9.0000	9.9000	9.0000	9.7800	+11.136%	17	46	+16.564%
2025-01-17	9.2000	9.4000	8.8000	8.8000	-3.297%	12	46	+29.545%
2025-01-15	8.5000	9.1000	8.5000	9.1000	+8.333%	30	46	+25.275%
2025-01-14	8.2000	8.4500	8.2000	8.4000	+55.556%	3	16	+35.714%
2025-01-07	6.0000	6.0000	5.4000	5.4000	-6.897%	3	14	+111.111%
2025-01-06	5.8000	5.8000	5.8000	5.8000	+53.846%	1	11	+96.552%
2024-12-23	3.8600	3.8600	3.7700	3.7700	-12.326%	4	10	+202.387%
2024-12-11	4.3000	4.3000	4.3000	4.3000	+29.129%	2	8	+165.116%
2024-11-15	3.3300	3.3300	3.3300	3.3300	+16.842%	6	7	+242.342%
2024-11-01	2.8500	2.8500	2.8500	2.8500	-30.488%	2	4	+300.000%
2024-10-03	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	+178.049%

.dark-mode .dsWnqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsWnqz{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C35KTOS Jan 15 2027 35.00 Call (KTOS270115C00035000)option OPRA

KTOS20270115C35
KTOS Jan 15 2027 35.00 Call (KTOS270115C00035000)
option OPRA