Dark

KTOS20270115C40
KTOS Jan 15 2027 40.00 Call (KTOS270115C00040000)
option OPRA

EOD

Jun 29, 2026

14.10+0.356%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.1000	14.1000	14.1000	14.1000	+0.356%	5	1,542	0.000%
2026-06-26	15.3600	15.3600	14.0500	14.0500	+3.920%	3	1,537	+0.356%
2026-06-25	13.5200	13.5200	13.5200	13.5200	-9.262%	1	1,537	+4.290%
2026-06-24	16.2000	16.2000	14.9000	14.9000	-14.613%	11	1,537	-5.369%
2026-06-22	17.8900	18.0000	17.4500	17.4500	-9.398%	10	1,540	-19.198%
2026-06-18	19.2600	19.2600	19.2600	19.2600	-14.552%	5	1,541	-26.791%
2026-06-17	22.5400	22.5400	22.5400	22.5400	+4.449%	5	1,541	-37.445%
2026-06-16	21.4000	21.5800	21.4000	21.5800	-6.983%	3	1,541	-34.662%
2026-06-15	22.7700	23.2000	22.7700	23.2000	-4.918%	2	1,541	-39.224%
2026-06-12	25.5000	26.3300	24.1000	24.4000	+7.018%	47	1,539	-42.213%
2026-06-11	20.5000	22.8000	20.5000	22.8000	+10.412%	14	1,577	-38.158%
2026-06-10	21.4000	21.4000	20.5000	20.6500	-2.133%	8	1,581	-31.719%
2026-06-09	21.1000	21.1000	21.1000	21.1000	-12.120%	1	1,585	-33.175%
2026-06-08	24.0100	24.0100	24.0100	24.0100	-2.398%	1	1,586	-41.274%
2026-06-05	24.6000	24.6000	24.6000	24.6000	-12.143%	2	1,587	-42.683%
2026-06-04	26.6000	28.0000	26.6000	28.0000	+14.754%	6	1,589	-49.643%
2026-06-03	24.4000	24.9000	24.0000	24.4000	-12.230%	37	1,589	-42.213%
2026-06-02	28.0000	28.0000	27.8000	27.8000	+2.394%	2	1,564	-49.281%
2026-06-01	30.0000	30.0000	27.0000	27.1500	-3.723%	7	1,562	-48.066%
2026-05-29	28.2000	28.7400	26.5800	28.2000	-5.369%	14	1,557	-50.000%
2026-05-28	28.1000	30.4000	28.0000	29.8000	+30.702%	21	1,566	-52.685%
2026-05-27	21.8500	22.8000	21.8500	22.8000	+4.924%	14	1,568	-38.158%
2026-05-26	22.6000	24.0900	21.7300	21.7300	-0.321%	22	1,554	-35.113%
2026-05-22	22.1000	22.1000	21.1000	21.8000	+6.654%	43	1,549	-35.321%
2026-05-21	20.3900	20.4400	20.1000	20.4400	-4.930%	6	1,535	-31.018%
2026-05-20	20.2000	21.5000	20.2000	21.5000	+6.700%	80	1,535	-34.419%
2026-05-19	19.7500	20.1500	19.7500	20.1500	-0.739%	2	1,546	-30.025%
2026-05-18	19.0000	20.5000	19.0000	20.3000	+9.908%	48	1,546	-30.542%
2026-05-15	19.5000	19.5000	18.4000	18.4700	-8.564%	1,274	1,546	-23.660%
2026-05-14	20.2000	20.2000	20.2000	20.2000	+5.759%	1	396	-30.198%
2026-05-13	19.9000	19.9000	19.1000	19.1000	-13.770%	6	392	-26.178%
2026-05-12	22.0000	22.1500	22.0000	22.1500	-1.556%	2	392	-36.343%
2026-05-11	21.8300	22.5000	21.8300	22.5000	-5.779%	5	392	-37.333%
2026-05-07	23.8800	23.8800	23.8800	23.8800	-7.082%	9	385	-40.955%
2026-05-06	25.7000	25.7000	25.7000	25.7000	+7.083%	1	380	-45.136%
2026-05-05	24.9000	24.9000	24.0000	24.0000	-9.091%	2	379	-41.250%
2026-04-29	26.4000	26.4000	26.4000	26.4000	-3.084%	1	377	-46.591%
2026-04-27	27.2400	27.2400	27.2400	27.2400	-1.518%	3	376	-48.238%
2026-04-24	27.6600	27.6600	27.6600	27.6600	-12.190%	1	375	-49.024%
2026-04-23	31.5000	31.5000	31.5000	31.5000	-3.993%	1	375	-55.238%
2026-04-21	32.8100	32.8100	32.8100	32.8100	-9.490%	1	376	-57.025%
2026-04-17	38.0000	38.0000	36.2500	36.2500	-36.770%	8	377	-61.103%
2026-03-17	57.3300	57.3300	57.3300	57.3300	+1.739%	1	374	-75.406%
2026-03-09	56.3500	56.3500	56.3500	56.3500	+7.089%	1	374	-74.978%
2026-03-06	52.6200	52.6200	52.6200	52.6200	-8.487%	3	373	-73.204%
2026-03-02	57.5000	57.5000	57.5000	57.5000	+16.633%	1	374	-75.478%
2026-02-27	49.3000	49.3000	49.3000	49.3000	-9.674%	20	374	-71.400%
2026-02-24	54.0100	54.5800	54.0100	54.5800	-14.371%	5	388	-74.166%
2026-02-18	63.7400	63.7400	63.7400	63.7400	+2.082%	2	389	-77.879%
2026-02-03	62.4400	62.4400	62.4400	62.4400	-5.106%	10	389	-77.418%
2026-01-30	65.1000	65.9800	65.1000	65.8000	-10.719%	4	389	-78.571%
2026-01-29	73.7000	73.7000	73.7000	73.7000	-3.534%	1	391	-80.868%
2026-01-28	76.4000	76.4000	76.4000	76.4000	+3.243%	1	391	-81.545%
2026-01-26	74.0000	74.0000	74.0000	74.0000	+1.134%	1	391	-80.946%
2026-01-23	73.1700	73.1700	73.1700	73.1700	-3.597%	4	392	-80.730%
2026-01-22	75.9000	75.9000	75.9000	75.9000	-11.093%	1	396	-81.423%
2026-01-21	89.2000	89.2000	85.3700	85.3700	-10.137%	2	396	-83.484%
2026-01-16	90.0000	95.0000	90.0000	95.0000	+14.804%	3	400	-85.158%
2026-01-14	82.7500	82.7500	82.7500	82.7500	-2.647%	5	400	-82.961%
2026-01-13	85.0000	85.0000	85.0000	85.0000	+6.516%	1	405	-83.412%
2026-01-12	80.0000	81.5000	79.8000	79.8000	+3.034%	11	406	-82.331%
2026-01-09	77.4500	77.4500	77.4500	77.4500	+13.563%	2	412	-81.795%
2026-01-08	63.1000	72.3800	63.1000	68.2000	+36.400%	7	414	-79.326%
2026-01-05	50.0000	50.0000	50.0000	50.0000	+17.371%	5	425	-71.800%
2025-12-26	42.6000	42.6000	42.6000	42.6000	-5.333%	6	425	-66.901%
2025-12-22	45.0000	45.0000	45.0000	45.0000	+19.840%	11	420	-68.667%
2025-12-16	37.5500	37.5500	37.5500	37.5500	-7.966%	1	420	-62.450%
2025-12-10	40.8000	40.8000	40.8000	40.8000	-1.449%	1	420	-65.441%
2025-12-08	41.4000	41.4000	41.4000	41.4000	+5.076%	3	421	-65.942%
2025-12-05	39.4000	39.4000	39.4000	39.4000	+0.510%	1	424	-64.213%
2025-12-04	39.2000	39.2000	39.2000	39.2000	+1.818%	1	423	-64.031%
2025-12-02	38.5000	38.5000	38.5000	38.5000	-4.348%	1	422	-63.377%
2025-11-28	40.2500	40.2500	40.2500	40.2500	-1.106%	1	422	-64.969%
2025-11-26	40.7000	40.7000	40.7000	40.7000	+31.290%	2	423	-65.356%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-19.689%	1	423	-54.516%
2025-11-20	38.6000	38.6000	38.6000	38.6000	+3.485%	1	424	-63.472%
2025-11-19	37.3000	37.3000	37.3000	37.3000	-0.798%	1	425	-62.198%
2025-11-17	37.6000	37.6000	37.6000	37.6000	+0.267%	1	424	-62.500%
2025-11-14	37.5000	37.5000	37.5000	37.5000	-13.535%	1	423	-62.400%
2025-11-11	43.3700	43.3700	43.3700	43.3700	+3.115%	1	424	-67.489%
2025-11-06	42.5000	42.5000	42.0600	42.0600	-0.567%	10	424	-66.476%
2025-11-05	41.8500	44.0500	41.8500	42.3000	-20.189%	10	419	-66.667%
2025-11-03	53.0000	53.0000	53.0000	53.0000	-2.088%	10	425	-73.396%
2025-10-28	54.1300	54.1300	54.1300	54.1300	+2.132%	1	425	-73.952%
2025-10-23	53.0000	53.0000	53.0000	53.0000	+9.936%	1	424	-73.396%
2025-10-17	48.2100	48.2100	48.2100	48.2100	-10.937%	1	425	-70.753%
2025-10-15	56.4700	56.4700	54.1300	54.1300	-15.290%	17	426	-73.952%
2025-10-10	64.6000	64.6000	63.9000	63.9000	+2.404%	5	443	-77.934%
2025-10-09	62.4000	62.4000	62.4000	62.4000	-10.984%	1	447	-77.404%
2025-10-08	70.1000	70.1000	70.1000	70.1000	+6.341%	1	447	-79.886%
2025-10-07	67.0000	67.0000	65.9200	65.9200	+2.839%	2	451	-78.610%
2025-10-06	66.7500	66.7500	64.1000	64.1000	+6.302%	2	451	-78.003%
2025-10-03	60.3000	60.3000	60.3000	60.3000	+13.133%	1	450	-76.617%
2025-09-29	53.3000	53.3000	53.3000	53.3000	+7.677%	1	449	-73.546%
2025-09-25	49.5000	49.5000	49.5000	49.5000	+7.375%	2	450	-71.515%
2025-09-22	46.1000	46.1000	46.1000	46.1000	+8.983%	1	452	-69.414%
2025-09-18	42.3000	42.3000	42.3000	42.3000	+6.657%	3	453	-66.667%
2025-09-17	39.6600	39.6600	39.6600	39.6600	-2.913%	1	456	-64.448%
2025-09-16	37.4000	41.1700	37.4000	40.8500	+14.747%	20	455	-65.483%
2025-09-15	35.7500	35.7500	35.6000	35.6000	+2.299%	2	447	-60.393%
2025-09-12	34.0000	34.9000	34.0000	34.8000	+16.779%	10	448	-59.483%
2025-09-09	29.7500	29.8000	29.7500	29.8000	+4.451%	10	448	-52.685%
2025-09-05	28.5300	28.5300	28.5300	28.5300	-9.715%	5	457	-50.578%
2025-09-03	31.6000	31.6000	31.6000	31.6000	-7.737%	1	457	-55.380%
2025-08-27	34.2500	34.2500	34.2500	34.2500	+5.061%	5	456	-58.832%
2025-08-22	32.6000	32.6000	32.6000	32.6000	+0.866%	1	456	-56.748%
2025-08-21	32.3200	32.3200	32.3200	32.3200	+5.967%	1	457	-56.374%
2025-08-20	29.3600	30.5000	28.8100	30.5000	-3.175%	6	458	-53.770%
2025-08-19	32.0000	32.0000	31.5000	31.5000	-10.128%	4	460	-55.238%
2025-08-18	35.0500	35.0500	35.0500	35.0500	+4.099%	8	461	-59.772%
2025-08-15	33.6700	33.6700	33.6700	33.6700	-7.500%	1	469	-58.123%
2025-08-14	36.4000	36.4000	36.4000	36.4000	+11.725%	6	470	-61.264%
2025-08-13	37.0000	37.0000	32.5800	32.5800	-5.838%	11	472	-56.722%
2025-08-12	34.6000	34.6000	34.6000	34.6000	+8.125%	11	476	-59.249%
2025-08-11	33.5000	33.5000	32.0000	32.0000	-0.343%	10	481	-55.938%
2025-08-08	31.8400	32.1100	31.8400	32.1100	+20.262%	3	486	-56.088%
2025-08-07	26.7000	26.7000	26.7000	26.7000	+2.181%	1	489	-47.191%
2025-08-05	26.1300	26.1300	26.1300	26.1300	-6.679%	1	489	-46.039%
2025-08-04	26.0000	28.0000	26.0000	28.0000	+11.067%	6	489	-49.643%
2025-08-01	24.0000	25.2100	24.0000	25.2100	-5.297%	2	494	-44.070%
2025-07-31	27.0000	27.0000	26.6200	26.6200	+1.797%	3	494	-47.032%
2025-07-30	26.1500	26.1500	26.1500	26.1500	+2.069%	1	497	-46.080%
2025-07-29	26.1000	26.1000	25.6200	25.6200	-6.154%	15	498	-44.965%
2025-07-28	28.0000	28.0000	25.8500	27.3000	+1.111%	9	502	-48.352%
2025-07-24	29.0000	29.0400	26.9000	27.0000	-0.185%	14	500	-47.778%
2025-07-23	26.4500	27.0500	26.4000	27.0500	+11.777%	4	503	-47.874%
2025-07-22	24.3600	24.7400	22.8000	24.2000	-17.406%	24	502	-41.736%
2025-07-21	28.6000	29.3000	27.6000	29.3000	+7.523%	12	509	-51.877%
2025-07-18	27.0000	28.6800	27.0000	27.2500	-0.183%	33	504	-48.257%
2025-07-17	24.2800	27.3000	24.2800	27.3000	+18.696%	14	510	-48.352%
2025-07-16	21.1000	23.9500	21.0700	23.0000	+16.929%	13	512	-38.696%
2025-07-15	19.5000	19.6700	19.5000	19.6700	-3.342%	5	516	-28.317%
2025-07-14	19.9000	20.3500	19.5500	20.3500	+0.246%	21	517	-30.713%
2025-07-11	20.0000	20.9000	19.9000	20.3000	+35.333%	58	507	-30.542%
2025-07-09	15.0000	15.0000	15.0000	15.0000	+4.895%	1	478	-6.000%
2025-07-08	14.7400	14.7400	14.2500	14.3000	-4.027%	8	478	-1.399%
2025-07-07	15.6000	15.6000	14.4000	14.9000	+1.017%	20	473	-5.369%
2025-07-03	14.3000	14.7500	14.3000	14.7500	+11.742%	5	471	-4.407%
2025-07-02	14.3500	14.3500	13.2000	13.2000	-3.084%	4	471	+6.818%
2025-07-01	14.1600	14.1600	13.6000	13.6200	-19.169%	203	467	+3.524%
2025-06-30	16.3000	18.7000	15.8900	16.8500	+5.247%	62	538	-16.320%
2025-06-27	14.6800	16.5000	14.4000	16.0100	+33.306%	42	480	-11.930%
2025-06-26	12.0000	12.7000	10.7800	12.0100	-6.899%	231	477	+17.402%
2025-06-25	12.9000	13.1000	12.9000	12.9000	+6.436%	4	333	+9.302%
2025-06-24	12.6800	12.6800	12.0000	12.1200	-14.346%	30	336	+16.337%
2025-06-23	16.0000	16.5700	14.1500	14.1500	-0.352%	15	317	-0.353%
2025-06-20	13.6300	14.2000	13.6300	14.2000	+8.067%	6	311	-0.704%
2025-06-18	15.0000	15.0000	12.5000	13.1400	-0.830%	4	308	+7.306%
2025-06-16	13.1600	13.2500	13.1600	13.2500	-0.376%	2	308	+6.415%
2025-06-13	11.9000	13.3000	11.9000	13.3000	+15.652%	12	309	+6.015%
2025-06-12	11.5800	11.5800	11.5000	11.5000	+0.877%	2	309	+22.609%
2025-06-11	10.5000	11.4000	10.5000	11.4000	+5.556%	6	307	+23.684%
2025-06-10	10.8000	10.8000	10.8000	10.8000	-7.850%	1	306	+30.556%
2025-06-09	11.5000	11.7200	11.5000	11.7200	-3.539%	2	305	+20.307%
2025-06-06	12.1500	12.1500	12.1500	12.1500	+2.015%	2	304	+16.049%
2025-06-05	11.8000	11.9100	11.8000	11.9100	+3.565%	42	303	+18.388%
2025-06-04	11.1500	11.5000	11.1500	11.5000	+7.981%	27	302	+22.609%
2025-06-03	10.5900	10.8000	10.5900	10.6500	+10.938%	116	280	+32.394%
2025-06-02	9.7500	9.7500	9.4700	9.6000	+4.009%	3	177	+46.875%
2025-05-30	9.2300	9.2300	9.2300	9.2300	+1.429%	10	180	+52.763%
2025-05-29	8.9000	9.1000	8.9000	9.1000	-5.208%	12	175	+54.945%
2025-05-28	10.0000	10.0000	9.6000	9.6000	-4.000%	7	165	+46.875%
2025-05-27	9.5000	10.0000	9.5000	10.0000	+8.696%	2	161	+41.000%
2025-05-23	8.4200	9.2000	8.4200	9.2000	+19.481%	6	160	+53.261%
2025-05-21	8.5000	8.5000	7.7000	7.7000	-9.412%	8	160	+83.117%
2025-05-20	8.3000	8.5000	8.3000	8.5000	+19.215%	2	153	+65.882%
2025-05-09	7.1300	7.1300	7.1300	7.1300	-11.975%	2	153	+97.756%
2025-05-08	7.6000	8.1000	7.6000	8.1000	-13.369%	5	153	+74.074%
2025-05-02	9.3500	9.3500	9.3500	9.3500	+23.026%	10	149	+50.802%
2025-04-30	7.6000	7.6000	7.6000	7.6000	+2.703%	2	144	+85.526%
2025-04-28	7.4000	7.4000	7.4000	7.4000	+10.448%	2	142	+90.541%
2025-04-22	6.7000	6.7000	6.7000	6.7000	-0.741%	5	142	+110.448%
2025-04-10	6.7500	6.7500	6.7500	6.7500	+2.273%	1	142	+108.889%
2025-04-09	6.4000	6.6000	6.4000	6.6000	+5.600%	6	142	+113.636%
2025-04-08	6.0000	6.2500	6.0000	6.2500	+20.192%	2	146	+125.600%
2025-04-04	5.2000	5.2000	5.2000	5.2000	-14.754%	10	147	+171.154%
2025-04-02	6.1900	6.1900	6.1000	6.1000	+15.094%	6	152	+131.148%
2025-03-31	5.3000	5.3000	5.3000	5.3000	-18.462%	1	148	+166.038%
2025-03-24	6.5000	6.5000	6.5000	6.5000	+3.834%	1	148	+116.923%
2025-03-21	6.2600	6.2600	6.2600	6.2600	-12.325%	2	148	+125.240%
2025-03-20	7.2000	7.2000	7.1400	7.1400	+10.015%	10	147	+97.479%
2025-03-18	6.4900	6.4900	6.4900	6.4900	+18.000%	2	149	+117.257%
2025-03-12	5.5000	5.5000	5.5000	5.5000	+9.127%	3	151	+156.364%
2025-03-11	5.0400	5.0400	5.0400	5.0400	+32.632%	1	148	+179.762%
2025-03-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	148	+271.053%
2025-03-05	4.0000	4.0000	4.0000	4.0000	+11.111%	1	148	+252.500%
2025-03-04	3.6000	3.6000	3.6000	3.6000	+7.143%	1	147	+291.667%
2025-02-27	3.0400	3.5800	3.0400	3.3600	+1.818%	22	147	+319.643%
2025-02-21	3.3000	3.3000	3.3000	3.3000	-0.602%	6	155	+327.273%
2025-02-20	3.3100	3.3200	3.3100	3.3200	-13.316%	25	155	+324.699%
2025-02-14	3.8300	3.8300	3.8300	3.8300	-15.639%	2	155	+268.146%
2025-02-13	4.8000	4.8000	4.5400	4.5400	-33.235%	71	155	+210.573%
2025-02-11	6.8000	6.8000	6.8000	6.8000	-0.147%	12	155	+107.353%
2025-02-10	6.8100	6.8100	6.8100	6.8100	+2.715%	1	143	+107.048%
2025-02-06	6.6300	6.6300	6.6300	6.6300	-13.896%	2	144	+112.670%
2025-02-05	7.6000	7.7000	7.6000	7.7000	+2.258%	19	142	+83.117%
2025-02-04	7.0000	7.5400	7.0000	7.5300	+14.091%	39	159	+87.251%
2025-02-03	6.6000	6.6000	6.6000	6.6000	-8.714%	1	164	+113.636%
2025-01-31	7.2300	7.2300	7.2300	7.2300	+6.324%	2	165	+95.021%
2025-01-30	7.1300	7.1300	6.8000	6.8000	-5.556%	5	167	+107.353%
2025-01-28	7.5000	7.5000	7.2000	7.2000	+1.408%	6	167	+95.833%
2025-01-27	7.0200	7.1000	6.6300	7.1000	-4.570%	66	161	+98.592%
2025-01-23	7.5200	7.5200	7.4400	7.4400	-6.650%	30	196	+89.516%
2025-01-22	7.9800	8.0000	7.9700	7.9700	+7.703%	50	226	+76.913%
2025-01-21	6.9300	7.4000	6.9100	7.4000	+6.017%	8	153	+90.541%
2025-01-17	6.8000	7.5000	6.6700	6.9800	-0.286%	74	153	+102.006%
2025-01-16	7.0000	7.0000	7.0000	7.0000	-0.285%	1	153	+101.429%
2025-01-15	7.0200	7.0200	7.0200	7.0200	+11.429%	1	153	+100.855%
2025-01-14	6.3200	6.3200	6.3000	6.3000	+36.069%	27	154	+123.810%
2025-01-10	4.4000	4.6300	4.2800	4.6300	+28.969%	20	149	+204.536%
2025-01-08	4.0000	4.0000	3.5900	3.5900	-15.529%	5	144	+292.758%
2025-01-07	4.6000	4.6000	4.2500	4.2500	-4.709%	11	144	+231.765%
2025-01-06	4.0800	4.4600	4.0800	4.4600	+31.176%	11	142	+216.143%
2025-01-03	3.4000	3.4000	3.4000	3.4000	+6.250%	132	133	+314.706%
2025-01-02	3.2000	3.2000	3.2000	3.2000	+10.345%	2	67	+340.625%
2024-12-20	3.0500	3.0500	2.9000	2.9000	+5.455%	15	65	+386.207%
2024-12-19	2.7500	2.7500	2.7500	2.7500	-8.333%	1	50	+412.727%
2024-12-18	3.3000	3.3000	3.0000	3.0000	-6.832%	13	49	+370.000%
2024-12-11	3.2300	3.2300	3.2200	3.2200	+1.577%	3	36	+337.888%
2024-12-09	3.6600	3.6600	3.1700	3.1700	-9.429%	16	36	+344.795%
2024-12-06	3.5000	3.5000	3.5000	3.5000	+25.000%	6	20	+302.857%
2024-12-03	2.8000	2.8000	2.8000	2.8000	-12.500%	3	17	+403.571%
2024-11-29	3.3000	3.3000	3.2000	3.2000	+6.667%	10	14	+340.625%
2024-11-27	3.0000	3.0000	3.0000	3.0000	-4.762%	5	4	+370.000%
2024-11-26	2.9500	3.1500	2.9500	3.1500	+19.318%	3	4	+347.619%
2024-11-21	2.6400	2.6400	2.6400	2.6400	0.000%	1	1	+434.091%

.dark-mode .dVlPM1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVlPM1{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C40KTOS Jan 15 2027 40.00 Call (KTOS270115C00040000)option OPRA

KTOS20270115C40
KTOS Jan 15 2027 40.00 Call (KTOS270115C00040000)
option OPRA