Dark

KTOS20270115C45
KTOS Jan 15 2027 45.00 Call (KTOS270115C00045000)
option OPRA

EOD

Sep 29, 2026

6.00+1.695%(+0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.7000	6.0000	5.2500	6.0000	+1.695%	39	369	0.000%
2026-09-28	6.0700	6.0700	5.8000	5.9000	-11.278%	19	347	+1.695%
2026-09-25	7.1000	7.2000	6.6500	6.6500	-12.269%	19	343	-9.774%
2026-09-24	6.5000	7.5900	6.5000	7.5800	+4.552%	15	339	-20.844%
2026-09-23	7.6300	8.2500	7.2500	7.2500	-10.494%	10	335	-17.241%
2026-09-22	9.2000	9.2000	7.6000	8.1000	-11.957%	16	333	-25.926%
2026-09-21	9.0000	9.3300	8.5700	9.2000	+15.723%	20	335	-34.783%
2026-09-18	8.2300	8.2300	7.9500	7.9500	-10.674%	26	317	-24.528%
2026-09-17	9.1500	9.1500	8.7100	8.9000	+14.249%	20	299	-32.584%
2026-09-16	7.7000	8.3500	7.7000	7.7900	-13.444%	24	308	-22.978%
2026-09-15	9.0000	9.0000	9.0000	9.0000	+7.015%	1	292	-33.333%
2026-09-14	8.0000	8.7000	8.0000	8.4100	+5.125%	9	293	-28.656%
2026-09-11	8.1000	8.1000	7.5000	8.0000	-5.882%	33	308	-25.000%
2026-09-10	8.2000	8.9600	7.9500	8.5000	+4.809%	15	289	-29.412%
2026-09-09	8.9000	8.9000	7.9000	8.1100	-16.821%	32	281	-26.017%
2026-09-08	9.8700	9.8700	9.7500	9.7500	+10.795%	2	264	-38.462%
2026-09-04	8.7700	9.0000	8.4000	8.8000	+3.529%	21	261	-31.818%
2026-09-03	8.5000	8.5000	8.5000	8.5000	-15.423%	10	261	-29.412%
2026-09-01	10.5000	10.5000	9.7000	10.0500	-14.831%	20	251	-40.299%
2026-08-28	12.6200	12.6200	11.8000	11.8000	-11.211%	7	255	-49.153%
2026-08-27	13.3000	13.3000	13.2900	13.2900	-8.973%	3	255	-54.853%
2026-08-24	13.9000	14.6000	13.9000	14.6000	-29.092%	4	256	-58.904%
2026-08-18	20.5900	20.5900	20.5900	20.5900	-7.668%	2	256	-70.860%
2026-08-17	22.3000	22.3000	22.3000	22.3000	0.000%	5	258	-73.094%
2026-08-14	22.3000	22.3000	22.3000	22.3000	+3.241%	2	263	-73.094%
2026-08-13	22.8000	22.8000	21.6000	21.6000	-2.262%	3	265	-72.222%
2026-08-11	22.0000	22.4600	22.0000	22.1000	+1.423%	7	267	-72.851%
2026-08-10	20.6000	21.7900	20.6000	21.7900	+7.340%	2	273	-72.464%
2026-08-07	20.3000	20.3000	20.3000	20.3000	+11.233%	1	273	-70.443%
2026-08-06	17.7000	19.0000	17.7000	18.2500	+9.940%	34	273	-67.123%
2026-08-05	17.6800	18.0000	16.6000	16.6000	+43.103%	9	294	-63.855%
2026-08-03	11.2000	11.6000	11.2000	11.6000	+20.833%	6	300	-48.276%
2026-07-31	10.3000	10.3000	9.6000	9.6000	-6.796%	2	300	-37.500%
2026-07-30	9.4600	10.3000	9.1000	10.3000	+11.957%	16	301	-41.748%
2026-07-29	9.7000	10.3000	9.2000	9.2000	-20.000%	18	297	-34.783%
2026-07-28	11.0000	11.8000	10.9000	11.5000	-8.000%	5	290	-47.826%
2026-07-27	12.5000	12.5000	12.5000	12.5000	+9.649%	2	289	-52.000%
2026-07-24	11.9000	11.9000	11.4000	11.4000	-12.977%	3	291	-47.368%
2026-07-23	12.3500	14.0000	12.3500	13.1000	+7.377%	14	294	-54.198%
2026-07-22	12.3500	12.5000	12.0000	12.2000	0.000%	4	297	-50.820%
2026-07-21	10.5000	12.3000	10.5000	12.2000	+15.094%	19	294	-50.820%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-0.935%	6	283	-43.396%
2026-07-17	11.0000	11.0000	10.7000	10.7000	-5.975%	6	277	-43.925%
2026-07-16	11.3800	11.3800	11.3800	11.3800	-12.462%	10	272	-47.276%
2026-07-15	14.4700	15.0000	13.0000	13.0000	-2.985%	23	262	-53.846%
2026-07-14	13.5000	13.5000	13.0000	13.4000	+13.559%	6	250	-55.224%
2026-07-13	11.5600	11.8000	10.9900	11.8000	-3.120%	8	248	-49.153%
2026-07-10	12.1800	12.1800	12.1800	12.1800	-23.106%	1	244	-50.739%
2026-07-01	16.2000	16.2000	15.8400	15.8400	+17.333%	6	244	-62.121%
2026-06-30	14.5000	14.5000	13.1900	13.5000	+16.883%	4	245	-55.556%
2026-06-29	12.6000	12.6000	11.5500	11.5500	-10.117%	4	245	-48.052%
2026-06-26	12.3000	13.0000	12.3000	12.8500	+11.739%	8	243	-53.307%
2026-06-25	11.4100	11.5000	11.4100	11.5000	-15.441%	2	240	-47.826%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-7.483%	5	240	-55.882%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+3.521%	2	241	-59.184%
2026-06-22	14.2000	14.2000	14.2000	14.2000	-15.173%	2	241	-57.746%
2026-06-18	16.8000	16.8000	16.7400	16.7400	-15.025%	2	245	-64.158%
2026-06-15	19.8100	19.8100	19.6000	19.7000	-3.099%	10	245	-69.543%
2026-06-11	20.3300	20.3300	20.3300	20.3300	-1.071%	1	252	-70.487%
2026-06-08	20.5500	20.5500	20.5500	20.5500	-14.196%	1	252	-70.803%
2026-06-05	23.9500	23.9500	23.9500	23.9500	-4.123%	5	251	-74.948%
2026-06-04	24.1500	24.9800	24.1500	24.9800	+14.587%	2	246	-75.981%
2026-06-03	21.8000	21.8000	21.8000	21.8000	-12.800%	2	247	-72.477%
2026-06-01	25.0000	25.0000	25.0000	25.0000	-4.943%	1	245	-76.000%
2026-05-29	24.6000	26.3000	24.6000	26.3000	-1.498%	7	244	-77.186%
2026-05-28	26.7000	26.7000	26.7000	26.7000	+36.224%	1	238	-77.528%
2026-05-27	19.6000	19.6000	19.6000	19.6000	+2.457%	1	239	-69.388%
2026-05-26	19.2000	19.2000	18.5000	19.1300	+2.299%	5	239	-68.636%
2026-05-22	18.7000	18.7000	18.7000	18.7000	+6.796%	2	239	-67.914%
2026-05-21	17.5100	17.5100	17.5100	17.5100	-4.837%	1	239	-65.734%
2026-05-20	18.3700	18.4000	18.3700	18.4000	+6.358%	7	239	-67.391%
2026-05-18	16.7000	17.3000	16.7000	17.3000	+8.125%	4	240	-65.318%
2026-05-15	16.3100	16.3100	16.0000	16.0000	-12.807%	7	240	-62.500%
2026-05-14	18.4000	18.9300	18.3500	18.3500	+14.688%	127	233	-67.302%
2026-05-13	16.0000	16.2900	15.7300	16.0000	-20.000%	9	103	-62.500%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-6.542%	2	103	-70.000%
2026-05-06	21.4000	21.4000	21.4000	21.4000	-6.140%	1	103	-71.963%
2026-04-29	22.8000	22.8000	22.8000	22.8000	-35.447%	1	103	-73.684%
2026-04-14	35.3200	35.3200	35.3200	35.3200	+10.825%	1	102	-83.012%
2026-03-31	31.8700	31.8700	31.8700	31.8700	-37.510%	2	102	-81.174%
2026-03-09	51.0000	51.0000	51.0000	51.0000	0.000%	1	102	-88.235%
2026-03-02	51.0000	51.0000	51.0000	51.0000	0.000%	1	103	-88.235%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+2.410%	1	104	-88.235%
2026-02-04	49.8000	49.8000	49.8000	49.8000	-17.000%	1	104	-87.952%
2026-02-02	60.0000	60.0000	60.0000	60.0000	-25.000%	1	104	-90.000%
2026-01-21	80.0000	80.0000	80.0000	80.0000	-10.953%	1	104	-92.500%
2026-01-16	89.8400	89.8400	89.8400	89.8400	+22.215%	3	108	-93.321%
2026-01-09	73.5100	73.5100	73.5100	73.5100	+50.327%	1	108	-91.838%
2026-01-05	48.9000	48.9000	48.9000	48.9000	+27.676%	1	109	-87.730%
2025-12-05	38.3000	38.3000	38.3000	38.3000	+15.361%	1	109	-84.334%
2025-11-18	32.0000	33.2000	32.0000	33.2000	-4.898%	5	109	-81.928%
2025-11-17	34.9100	34.9100	34.9100	34.9100	-5.444%	1	114	-82.813%
2025-11-06	36.9200	36.9200	36.9200	36.9200	-2.893%	1	115	-83.749%
2025-11-05	38.3000	38.3000	38.0200	38.0200	-28.534%	16	116	-84.219%
2025-11-03	51.5000	53.2000	51.5000	53.2000	+18.222%	3	131	-88.722%
2025-10-17	45.0000	45.0000	45.0000	45.0000	-8.350%	1	131	-86.667%
2025-10-15	49.1000	49.1000	49.1000	49.1000	-15.853%	1	131	-87.780%
2025-10-09	58.3500	58.3500	58.3500	58.3500	-8.728%	1	131	-89.717%
2025-10-08	63.9300	63.9300	63.9300	63.9300	-1.175%	1	130	-90.615%
2025-10-07	62.8000	64.6900	62.8000	64.6900	+13.891%	44	133	-90.725%
2025-10-03	56.8000	56.8000	56.8000	56.8000	+1.957%	2	133	-89.437%
2025-10-02	56.4000	56.4000	55.3300	55.7100	+4.326%	6	133	-89.230%
2025-10-01	52.4000	53.4000	52.4000	53.4000	+2.201%	5	138	-88.764%
2025-09-30	50.0600	52.2500	50.0600	52.2500	+2.854%	16	136	-88.517%
2025-09-29	50.8000	50.8000	50.8000	50.8000	+21.444%	5	137	-88.189%
2025-09-25	41.8300	41.8300	41.8300	41.8300	-2.721%	1	137	-85.656%
2025-09-19	43.0000	43.0000	43.0000	43.0000	+4.242%	1	138	-86.047%
2025-09-18	40.0100	41.2500	40.0100	41.2500	+14.583%	9	139	-85.455%
2025-09-16	35.0000	36.0000	35.0000	36.0000	+11.801%	2	139	-83.333%
2025-09-15	32.2000	32.2000	32.2000	32.2000	+3.537%	1	139	-81.366%
2025-09-12	31.8000	31.8000	31.1000	31.1000	+9.123%	3	140	-80.707%
2025-09-10	28.5000	28.5000	28.5000	28.5000	+10.465%	3	139	-78.947%
2025-09-08	25.8000	25.8000	25.8000	25.8000	-4.444%	8	141	-76.744%
2025-09-05	27.0000	27.0000	27.0000	27.0000	-1.460%	7	149	-77.778%
2025-09-03	27.4000	27.4000	27.4000	27.4000	-8.849%	1	149	-78.102%
2025-09-02	28.9000	30.0600	28.9000	30.0600	-3.344%	2	149	-80.040%
2025-08-28	31.1000	31.1000	31.1000	31.1000	-0.797%	1	150	-80.707%
2025-08-27	31.3500	31.3500	31.3500	31.3500	-0.791%	1	151	-80.861%
2025-08-26	31.6000	31.6000	31.6000	31.6000	+6.397%	1	152	-81.013%
2025-08-22	29.7000	29.7000	29.7000	29.7000	+2.414%	1	152	-79.798%
2025-08-21	29.0000	29.0000	29.0000	29.0000	+11.154%	40	153	-79.310%
2025-08-20	26.0000	26.0900	26.0000	26.0900	-6.084%	3	153	-77.003%
2025-08-19	29.0000	29.0000	27.7800	27.7800	-20.172%	12	155	-78.402%
2025-08-14	34.8000	34.8000	34.8000	34.8000	+8.750%	1	165	-82.759%
2025-08-13	31.3800	32.0000	29.4000	32.0000	-0.559%	12	166	-81.250%
2025-08-12	31.8000	32.1800	31.8000	32.1800	+11.736%	11	178	-81.355%
2025-08-11	30.0000	30.9000	28.8000	28.8000	+4.727%	4	189	-79.167%
2025-08-08	26.8000	29.3000	26.8000	27.5000	+15.063%	17	190	-78.182%
2025-08-07	23.9000	23.9000	23.9000	23.9000	-5.459%	1	188	-74.895%
2025-08-06	24.0000	25.2800	24.0000	25.2800	+5.686%	4	187	-76.266%
2025-08-05	23.9200	23.9200	23.9200	23.9200	-1.806%	1	186	-74.916%
2025-08-04	24.3800	24.3900	24.3600	24.3600	+9.287%	5	187	-75.369%
2025-08-01	21.9000	22.2900	21.9000	22.2900	-2.876%	4	192	-73.082%
2025-07-30	22.7000	22.9500	22.7000	22.9500	+0.218%	3	188	-73.856%
2025-07-29	22.8000	22.9000	22.8000	22.9000	+0.439%	4	188	-73.799%
2025-07-28	23.6300	23.6300	22.8000	22.8000	-8.027%	14	186	-73.684%
2025-07-25	23.9000	24.7900	23.9000	24.7900	+1.391%	4	177	-75.797%
2025-07-24	26.0000	26.0000	24.4500	24.4500	+1.875%	3	177	-75.460%
2025-07-23	24.0000	24.0000	24.0000	24.0000	-4.382%	1	176	-75.000%
2025-07-21	25.0000	26.6000	25.0000	25.1000	+2.449%	5	176	-76.096%
2025-07-18	25.5000	25.7000	24.5000	24.5000	+0.451%	15	175	-75.510%
2025-07-17	22.1100	24.3900	22.0000	24.3900	+21.343%	11	176	-75.400%
2025-07-16	17.9400	20.5200	17.9400	20.1000	+14.857%	37	177	-70.149%
2025-07-14	17.5000	17.5000	17.5000	17.5000	-0.342%	1	177	-65.714%
2025-07-11	17.2000	18.0200	17.1000	17.5600	+30.558%	78	177	-65.831%
2025-07-10	13.8300	13.8300	13.1000	13.4500	-0.738%	18	225	-55.390%
2025-07-09	12.8000	13.5500	12.4000	13.5500	+8.661%	40	212	-55.720%
2025-07-08	12.4700	12.4700	12.4700	12.4700	-7.630%	2	183	-51.885%
2025-07-07	13.6000	13.6000	13.2400	13.5000	+4.651%	5	181	-55.556%
2025-07-03	12.9000	12.9000	12.9000	12.9000	+12.174%	2	175	-53.488%
2025-07-02	11.3000	11.7000	11.3000	11.5000	0.000%	28	175	-47.826%
2025-07-01	12.0000	12.4000	11.5000	11.5000	-19.580%	11	188	-47.826%
2025-06-30	13.5000	14.3000	13.4000	14.3000	-1.379%	90	179	-58.042%
2025-06-27	13.3000	14.5000	13.0000	14.5000	+45.000%	15	93	-58.621%
2025-06-26	10.0000	10.0000	10.0000	10.0000	-5.749%	3	88	-40.000%
2025-06-25	10.6100	10.6100	10.6100	10.6100	+4.020%	1	85	-43.450%
2025-06-24	12.3000	12.3000	10.2000	10.2000	-15.000%	17	85	-41.176%
2025-06-23	13.0000	14.0000	12.0000	12.0000	+3.270%	60	68	-50.000%
2025-06-20	11.6200	11.6200	11.6200	11.6200	+5.636%	2	52	-48.365%
2025-06-18	12.5500	12.5500	11.0000	11.0000	-7.563%	6	55	-45.455%
2025-06-17	12.4000	12.4000	11.9000	11.9000	+7.207%	2	55	-49.580%
2025-06-16	11.0000	11.1000	11.0000	11.1000	0.000%	3	55	-45.946%
2025-06-13	11.4000	11.4000	11.0800	11.1000	+18.085%	12	57	-45.946%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-5.051%	4	54	-36.170%
2025-06-06	9.9000	9.9000	9.9000	9.9000	+2.591%	2	54	-39.394%
2025-06-05	9.6500	9.6500	9.6500	9.6500	+26.974%	1	54	-37.824%
2025-05-30	7.3700	7.6000	7.3700	7.6000	-7.317%	8	54	-21.053%
2025-05-28	8.2000	8.2000	8.2000	8.2000	+1.611%	1	54	-26.829%
2025-05-27	8.7000	8.7000	8.0700	8.0700	+9.054%	27	53	-25.651%
2025-05-23	7.3000	7.4800	7.3000	7.4000	+15.445%	20	41	-18.919%
2025-05-22	6.3000	6.4500	6.3000	6.4100	-7.101%	13	41	-6.396%
2025-05-21	6.9000	6.9000	6.9000	6.9000	0.000%	3	32	-13.043%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+15.000%	2	29	-13.043%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-5.956%	12	29	0.000%
2025-04-29	6.3800	6.3800	6.3800	6.3800	+38.395%	2	21	-5.956%
2025-04-02	4.6100	4.6100	4.6100	4.6100	-7.800%	1	21	+30.152%
2025-03-21	5.0000	5.0000	5.0000	5.0000	-9.091%	4	21	+20.000%
2025-03-20	5.5000	5.5000	5.5000	5.5000	-1.961%	2	21	+9.091%
2025-03-19	5.6100	5.6100	5.6100	5.6100	+33.571%	1	21	+6.952%
2025-03-11	4.2400	4.2400	4.2000	4.2000	+7.692%	4	22	+42.857%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+54.150%	7	26	+53.846%
2025-02-28	2.4000	2.5500	2.4000	2.5300	+5.417%	6	26	+137.154%
2025-02-25	2.3000	2.4000	2.3000	2.4000	-5.882%	3	25	+150.000%
2025-02-21	2.7000	2.8000	2.5500	2.5500	-34.615%	8	23	+135.294%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-23.529%	1	22	+53.846%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-1.734%	20	22	+17.647%
2025-02-06	5.6200	5.6200	5.1900	5.1900	-17.619%	2	23	+15.607%
2025-01-28	5.9000	6.6000	5.9000	6.3000	0.000%	11	23	-4.762%
2025-01-22	6.5000	6.5000	6.3000	6.3000	-4.545%	6	14	-4.762%
2025-01-21	5.6900	6.6000	5.6900	6.6000	+13.597%	7	8	-9.091%
2025-01-17	5.8100	5.8100	5.8100	5.8100	0.000%	2	0	+3.270%

.dark-mode .gJK8DP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJK8DP{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C45KTOS Jan 15 2027 45.00 Call (KTOS270115C00045000)option OPRA

KTOS20270115C45
KTOS Jan 15 2027 45.00 Call (KTOS270115C00045000)
option OPRA