Dark

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

EOD

Aug 13, 2026

29.10-2.414%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.1000	29.1000	29.1000	29.1000	-2.414%	1	882	0.000%
2026-08-10	29.8200	29.8200	29.8200	29.8200	+21.615%	1	882	-2.414%
2026-08-05	27.2800	27.2800	24.5200	24.5200	+27.244%	2	882	+18.679%
2026-08-04	19.2700	19.2700	19.2700	19.2700	+9.676%	3	884	+51.012%
2026-08-03	17.5700	17.5700	17.5700	17.5700	+1.268%	3	884	+65.623%
2026-07-24	17.3500	17.3500	17.3500	17.3500	+0.289%	1	881	+67.723%
2026-07-21	17.3000	17.3000	17.3000	17.3000	+10.261%	2	881	+68.208%
2026-07-20	15.6900	15.6900	15.6900	15.6900	-14.728%	2	881	+85.468%
2026-07-09	18.4000	18.4000	18.4000	18.4000	+5.143%	1	881	+58.152%
2026-06-26	17.7000	17.7000	17.5000	17.5000	-15.663%	2	880	+66.286%
2026-06-22	21.8000	21.8000	20.7500	20.7500	-15.306%	2	880	+40.241%
2026-06-11	24.5000	24.5000	24.5000	24.5000	0.000%	1	880	+18.776%
2026-06-10	24.5000	24.5000	24.5000	24.5000	-11.712%	2	879	+18.776%
2026-06-03	27.7500	27.7500	27.7500	27.7500	-11.398%	1	877	+4.865%
2026-06-02	31.3200	31.3200	31.3200	31.3200	-0.571%	1	876	-7.088%
2026-06-01	31.5000	31.5000	31.5000	31.5000	-6.250%	1	877	-7.619%
2026-05-28	34.6000	34.6000	33.6000	33.6000	+36.530%	3	877	-13.393%
2026-05-27	24.6100	24.6100	24.6100	24.6100	+9.866%	3	877	+18.245%
2026-05-15	21.8300	22.4000	21.8300	22.4000	-9.677%	6	879	+29.911%
2026-05-14	23.4000	24.8000	23.4000	24.8000	-3.125%	4	879	+17.339%
2026-05-11	25.6000	25.6000	25.6000	25.6000	-11.327%	1	880	+13.672%
2026-05-06	28.8700	28.8700	28.8700	28.8700	-5.033%	2	881	+0.797%
2026-05-01	30.4000	30.4000	30.4000	30.4000	+3.754%	1	879	-4.276%
2026-04-29	29.3000	29.3000	29.3000	29.3000	-13.314%	2	879	-0.683%
2026-04-23	33.8000	33.8000	33.8000	33.8000	-9.310%	11	879	-13.905%
2026-04-09	37.2700	37.2700	37.2700	37.2700	-8.831%	2	890	-21.921%
2026-04-06	40.8800	40.8800	40.8800	40.8800	+13.556%	2	892	-28.816%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-11.111%	1	890	-19.167%
2026-03-27	40.5000	40.5000	40.5000	40.5000	-28.947%	20	890	-28.148%
2026-03-09	57.0000	57.0000	57.0000	57.0000	-4.234%	1	890	-48.947%
2026-02-26	59.5200	59.5200	59.5200	59.5200	-17.903%	1	891	-51.109%
2026-02-19	72.5000	72.5000	72.5000	72.5000	+25.000%	1	892	-59.862%
2026-02-13	58.0000	58.0000	58.0000	58.0000	-11.518%	7	893	-49.828%
2026-02-03	65.5500	65.5500	65.5500	65.5500	+0.846%	50	893	-55.606%
2026-02-02	65.0000	65.0000	65.0000	65.0000	-18.750%	1	915	-55.231%
2026-01-28	80.0000	80.0000	80.0000	80.0000	-5.660%	1	915	-63.625%
2026-01-27	84.8000	84.8000	84.8000	84.8000	+6.212%	1	914	-65.684%
2026-01-26	79.8400	79.8400	79.8400	79.8400	-2.037%	1	914	-63.552%
2026-01-23	81.5000	81.5000	81.5000	81.5000	-1.391%	6	915	-64.294%
2026-01-22	80.6500	82.6500	80.6500	82.6500	+0.499%	50	915	-64.791%
2026-01-21	82.2400	82.2400	82.2400	82.2400	-18.291%	50	890	-64.616%
2026-01-20	100.6500	100.6500	100.6500	100.6500	+18.412%	1	890	-71.088%
2026-01-14	85.0000	85.0000	85.0000	85.0000	+3.659%	50	890	-65.765%
2026-01-09	81.5800	82.0000	80.3500	82.0000	+10.811%	3	840	-64.512%
2026-01-08	76.7800	76.7800	74.0000	74.0000	+28.205%	3	840	-60.676%
2026-01-06	58.0000	58.0000	57.7200	57.7200	+13.555%	3	840	-49.584%
2025-12-23	50.8300	50.8300	50.8300	50.8300	+21.719%	1	839	-42.750%
2025-12-16	41.7600	41.7600	41.7600	41.7600	-0.925%	5	839	-30.316%
2025-12-15	42.5800	42.5800	42.1500	42.1500	-5.915%	8	841	-30.961%
2025-12-12	44.8000	44.8000	44.7000	44.8000	+2.050%	3	841	-35.045%
2025-12-04	43.9000	43.9000	43.9000	43.9000	+8.395%	1	844	-33.713%
2025-12-02	40.5000	40.5000	40.5000	40.5000	-6.553%	1	844	-28.148%
2025-11-25	43.3400	43.3400	43.3400	43.3400	+1.262%	1	845	-32.856%
2025-11-24	38.9100	42.8000	38.9100	42.8000	-9.130%	3	846	-32.009%
2025-11-10	47.1000	47.1000	47.1000	47.1000	+8.276%	1	847	-38.217%
2025-11-06	43.5000	43.5000	43.5000	43.5000	-5.022%	1	847	-33.103%
2025-11-05	45.8000	45.8000	45.8000	45.8000	-28.694%	1	847	-36.463%
2025-10-14	63.0800	64.2300	63.0800	64.2300	-1.367%	3	847	-54.694%
2025-10-13	65.1200	65.1200	65.1200	65.1200	+3.038%	5	849	-55.313%
2025-10-10	63.2000	63.2000	63.2000	63.2000	-14.189%	1	852	-53.956%
2025-10-09	78.4000	78.4000	73.6500	73.6500	+3.209%	6	853	-60.489%
2025-10-07	71.3600	71.3600	71.3600	71.3600	+15.376%	5	853	-59.221%
2025-10-01	61.1500	61.8500	61.1500	61.8500	+6.454%	15	853	-52.951%
2025-09-30	58.1000	58.1000	58.1000	58.1000	+7.832%	4	853	-49.914%
2025-09-23	53.8800	53.8800	53.8800	53.8800	+6.588%	1	853	-45.991%
2025-09-19	50.0400	50.5500	50.0400	50.5500	+16.475%	8	853	-42.433%
2025-09-17	43.3000	43.4000	43.3000	43.4000	-2.252%	15	859	-32.949%
2025-09-16	41.3700	44.4000	41.3700	44.4000	+29.825%	7	869	-34.459%
2025-09-09	34.2000	34.2000	34.2000	34.2000	+5.490%	1	869	-14.912%
2025-09-08	33.2000	33.2000	32.4200	32.4200	-6.029%	4	870	-10.241%
2025-09-05	34.5000	34.5000	34.5000	34.5000	+5.505%	1	867	-15.652%
2025-09-04	32.6800	32.7000	32.6800	32.7000	-14.173%	4	866	-11.009%
2025-08-27	37.9400	38.1000	37.9400	38.1000	+1.736%	10	862	-23.622%
2025-08-26	37.4500	37.4500	37.4500	37.4500	+4.961%	1	864	-22.296%
2025-08-21	35.6800	35.6800	35.6800	35.6800	+6.349%	6	864	-18.442%
2025-08-20	33.1000	33.5500	33.1000	33.5500	-2.471%	2	858	-13.264%
2025-08-19	35.1000	35.1000	34.4000	34.4000	-11.568%	5	859	-15.407%
2025-08-15	38.5000	38.9000	38.5000	38.9000	-5.811%	3	861	-25.193%
2025-08-14	41.3000	41.3000	41.3000	41.3000	+6.170%	1	859	-29.540%
2025-08-13	38.9000	38.9000	38.9000	38.9000	+0.129%	2	858	-25.193%
2025-08-12	38.5000	38.8500	38.5000	38.8500	+16.005%	6	860	-25.097%
2025-08-08	35.5300	35.6700	33.4900	33.4900	+12.082%	6	860	-13.108%
2025-08-07	29.7000	29.8800	29.7000	29.8800	-4.200%	2	859	-2.610%
2025-08-06	31.1900	31.1900	31.1900	31.1900	+5.980%	1	857	-6.701%
2025-08-01	29.4300	29.4300	29.4300	29.4300	+0.444%	1	857	-1.121%
2025-07-30	29.0000	29.3000	29.0000	29.3000	-4.436%	3	856	-0.683%
2025-07-25	30.6600	30.6600	30.6600	30.6600	+9.500%	1	856	-5.088%
2025-07-23	29.0000	29.0000	28.0000	28.0000	+2.941%	12	856	+3.929%
2025-07-22	27.3000	27.3000	26.8000	27.2000	-15.133%	8	845	+6.985%
2025-07-21	32.0500	32.0500	32.0500	32.0500	+0.188%	2	848	-9.204%
2025-07-18	31.9900	31.9900	31.9900	31.9900	+12.443%	1	846	-9.034%
2025-07-17	28.0000	28.4500	28.0000	28.4500	+18.542%	2	846	+2.285%
2025-07-16	23.6000	24.0000	23.6000	24.0000	+1.781%	11	846	+21.250%
2025-07-14	24.0000	24.2000	23.2500	23.5800	+1.202%	26	855	+23.410%
2025-07-11	21.0000	24.1300	21.0000	23.3000	+25.269%	35	854	+24.893%
2025-07-09	17.8000	18.6000	17.8000	18.6000	+3.333%	32	874	+56.452%
2025-07-07	18.0000	18.0000	18.0000	18.0000	+11.111%	2	873	+61.667%
2025-07-03	16.2000	16.2000	16.2000	16.2000	+0.621%	1	873	+79.630%
2025-07-02	16.1000	16.1000	16.1000	16.1000	-2.424%	1	873	+80.745%
2025-07-01	17.4000	17.4400	16.5000	16.5000	-13.158%	31	872	+76.364%
2025-06-27	16.3000	19.0000	16.0800	19.0000	+32.867%	35	858	+53.158%
2025-06-26	13.4000	15.0000	13.4000	14.3000	-6.414%	64	853	+103.497%
2025-06-25	15.2000	15.3200	15.2000	15.2800	+3.946%	22	842	+90.445%
2025-06-24	14.1000	14.7000	14.1000	14.7000	-17.877%	8	857	+97.959%
2025-06-23	18.8000	19.0000	17.9000	17.9000	+10.494%	40	856	+62.570%
2025-06-18	16.2000	16.2000	16.2000	16.2000	-3.571%	1	846	+79.630%
2025-06-17	16.0100	17.1000	16.0100	16.8000	+14.053%	12	846	+73.214%
2025-06-16	15.5000	15.5000	14.7300	14.7300	-3.473%	7	841	+97.556%
2025-06-13	15.1300	15.3000	15.0000	15.2600	+6.713%	10	847	+90.695%
2025-06-12	14.3000	14.3000	14.3000	14.3000	+3.623%	1	847	+103.497%
2025-06-11	13.3000	13.8000	12.3500	13.8000	+4.545%	14	847	+110.870%
2025-06-10	13.2000	13.2000	13.2000	13.2000	-7.886%	1	845	+120.455%
2025-06-06	14.4500	14.6000	14.3300	14.3300	+10.231%	10	845	+103.070%
2025-06-03	13.0000	13.0000	13.0000	13.0000	+14.035%	1	844	+123.846%
2025-05-30	11.4000	11.4000	11.4000	11.4000	+4.587%	10	844	+155.263%
2025-05-29	11.1200	11.1200	10.9000	10.9000	-11.020%	4	849	+166.972%
2025-05-27	12.5500	12.5500	12.0000	12.2500	+25.000%	1,009	847	+137.551%
2025-05-22	9.5000	9.8000	9.5000	9.8000	+3.158%	6	1,260	+196.939%
2025-05-21	10.3000	10.3000	9.5000	9.5000	-12.844%	24	1,260	+206.316%
2025-05-20	10.9000	10.9000	10.9000	10.9000	+18.866%	3	1,238	+166.972%
2025-05-15	9.1700	9.1700	9.1700	9.1700	+4.205%	1	1,235	+217.339%
2025-05-14	8.8000	8.8000	8.8000	8.8000	-3.403%	5	1,236	+230.682%
2025-05-13	9.1100	9.1100	9.1100	9.1100	+0.110%	7	1,241	+219.429%
2025-05-12	8.7000	10.0000	8.7000	9.1000	+1.111%	6	1,234	+219.780%
2025-05-09	9.0000	9.0000	9.0000	9.0000	-10.803%	6	1,234	+223.333%
2025-05-08	10.4000	10.4000	10.0900	10.0900	-8.439%	23	1,231	+188.404%
2025-05-06	10.8000	11.0200	10.8000	11.0200	-2.131%	2	1,208	+164.065%
2025-05-05	11.2000	11.2600	11.2000	11.2600	-3.678%	3	1,208	+158.437%
2025-05-02	11.6900	11.6900	11.6900	11.6900	+16.550%	2	1,205	+148.931%
2025-05-01	10.0300	10.0300	10.0300	10.0300	+1.416%	2	1,205	+190.130%
2025-04-29	9.5000	9.8900	9.5000	9.8900	+3.021%	7	1,207	+194.237%
2025-04-28	9.6000	9.6000	9.6000	9.6000	-4.950%	2	1,204	+203.125%
2025-04-24	10.1000	10.1000	10.1000	10.1000	+4.124%	2	1,202	+188.119%
2025-04-17	9.7000	9.7000	9.7000	9.7000	-0.513%	4	1,208	+200.000%
2025-04-14	9.8700	9.8700	9.7500	9.7500	+7.143%	21	1,208	+198.462%
2025-04-11	8.8000	9.1000	8.8000	9.1000	+4.478%	4	1,187	+219.780%
2025-04-10	8.7100	8.7100	8.7100	8.7100	+8.739%	1	1,187	+234.099%
2025-04-08	8.0100	8.0100	8.0100	8.0100	+4.026%	1	1,186	+263.296%
2025-04-03	7.1400	7.7000	7.1400	7.7000	+14.925%	2	1,186	+277.922%
2025-04-01	6.7000	6.7000	6.7000	6.7000	-1.471%	2	1,186	+334.328%
2025-03-31	6.4000	6.8000	6.4000	6.8000	-16.049%	8	1,186	+327.941%
2025-03-27	8.1000	8.1000	8.1000	8.1000	-5.484%	1	1,185	+259.259%
2025-03-26	8.5700	8.5700	8.5700	8.5700	+0.351%	1	1,186	+239.557%
2025-03-25	8.5400	8.5400	8.5400	8.5400	+1.185%	2	1,187	+240.749%
2025-03-24	8.4400	8.4400	8.4400	8.4400	+1.199%	1	1,185	+244.787%
2025-03-20	8.5800	8.9000	8.3400	8.3400	+1.707%	6	1,184	+248.921%
2025-03-19	8.2000	8.2000	8.2000	8.2000	+2.500%	56	1,178	+254.878%
2025-03-18	6.6000	8.0000	6.6000	8.0000	+14.123%	3	1,190	+263.750%
2025-03-12	6.6500	7.0100	6.6500	7.0100	+6.212%	5	1,193	+315.121%
2025-03-11	6.6000	6.6000	6.6000	6.6000	+1.538%	2	1,192	+340.909%
2025-03-10	6.2000	6.9000	6.2000	6.5000	+26.214%	11	1,190	+347.692%
2025-03-06	5.0500	5.1500	5.0500	5.1500	+19.490%	4	1,189	+465.049%
2025-03-04	4.5000	4.5000	4.3100	4.3100	-13.800%	2	1,189	+575.174%
2025-03-03	4.8400	5.0000	4.8400	5.0000	+6.383%	66	1,189	+482.000%
2025-02-27	4.7000	4.7000	4.7000	4.7000	+10.588%	1	1,188	+519.149%
2025-02-26	4.2000	4.2500	4.2000	4.2500	+7.323%	3	1,187	+584.706%
2025-02-25	3.9500	4.2000	3.9500	3.9600	-1.000%	7	1,179	+634.848%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-20.160%	4	1,179	+627.500%
2025-02-14	5.5800	5.5800	5.0100	5.0100	-16.500%	14	1,185	+480.838%
2025-02-13	6.8000	6.8000	6.0000	6.0000	-20.000%	8	1,181	+385.000%
2025-02-12	7.5000	7.8200	7.5000	7.5000	-6.250%	76	1,181	+288.000%
2025-02-11	8.5000	8.5000	8.0000	8.0000	-17.526%	4	1,123	+263.750%
2025-02-05	9.8000	9.8000	9.7000	9.7000	+4.865%	2	1,121	+200.000%
2025-02-04	9.1000	9.2500	9.1000	9.2500	+5.714%	12	1,119	+214.595%
2025-01-31	9.2000	9.2000	8.7500	8.7500	-3.846%	48	1,131	+232.571%
2025-01-30	9.1000	9.1000	9.1000	9.1000	+10.976%	1	1,111	+219.780%
2025-01-29	8.5000	8.6000	8.2000	8.2000	-6.818%	3	1,110	+254.878%
2025-01-27	8.8000	8.8000	8.8000	8.8000	-5.376%	2	1,108	+230.682%
2025-01-24	9.7000	9.7000	9.3000	9.3000	-5.102%	102	1,106	+212.903%
2025-01-23	9.8300	9.9000	9.7000	9.8000	0.000%	1,017	1,055	+196.939%
2025-01-22	9.8000	9.8000	9.8000	9.8000	+0.204%	10	60	+196.939%
2025-01-21	9.0000	9.9000	9.0000	9.7800	+11.136%	17	46	+197.546%
2025-01-17	9.2000	9.4000	8.8000	8.8000	-3.297%	12	46	+230.682%
2025-01-15	8.5000	9.1000	8.5000	9.1000	+8.333%	30	46	+219.780%
2025-01-14	8.2000	8.4500	8.2000	8.4000	+55.556%	3	16	+246.429%
2025-01-07	6.0000	6.0000	5.4000	5.4000	-6.897%	3	14	+438.889%
2025-01-06	5.8000	5.8000	5.8000	5.8000	+53.846%	1	11	+401.724%
2024-12-23	3.8600	3.8600	3.7700	3.7700	-12.326%	4	10	+671.883%
2024-12-11	4.3000	4.3000	4.3000	4.3000	+29.129%	2	8	+576.744%
2024-11-15	3.3300	3.3300	3.3300	3.3300	+16.842%	6	7	+773.874%
2024-11-01	2.8500	2.8500	2.8500	2.8500	-30.488%	2	4	+921.053%
2024-10-03	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	+609.756%

.dark-mode .rNfkQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNfkQ3{ 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