Dark

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

EOD

Jun 29, 2026

11.55-10.117%(-1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.6000	12.6000	11.5500	11.5500	-10.117%	4	245	0.000%
2026-06-26	12.3000	13.0000	12.3000	12.8500	+11.739%	8	243	-10.117%
2026-06-25	11.4100	11.5000	11.4100	11.5000	-15.441%	2	240	+0.435%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-7.483%	5	240	-15.074%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+3.521%	2	241	-21.429%
2026-06-22	14.2000	14.2000	14.2000	14.2000	-15.173%	2	241	-18.662%
2026-06-18	16.8000	16.8000	16.7400	16.7400	-15.025%	2	245	-31.004%
2026-06-15	19.8100	19.8100	19.6000	19.7000	-3.099%	10	245	-41.371%
2026-06-11	20.3300	20.3300	20.3300	20.3300	-1.071%	1	252	-43.187%
2026-06-08	20.5500	20.5500	20.5500	20.5500	-14.196%	1	252	-43.796%
2026-06-05	23.9500	23.9500	23.9500	23.9500	-4.123%	5	251	-51.775%
2026-06-04	24.1500	24.9800	24.1500	24.9800	+14.587%	2	246	-53.763%
2026-06-03	21.8000	21.8000	21.8000	21.8000	-12.800%	2	247	-47.018%
2026-06-01	25.0000	25.0000	25.0000	25.0000	-4.943%	1	245	-53.800%
2026-05-29	24.6000	26.3000	24.6000	26.3000	-1.498%	7	244	-56.084%
2026-05-28	26.7000	26.7000	26.7000	26.7000	+36.224%	1	238	-56.742%
2026-05-27	19.6000	19.6000	19.6000	19.6000	+2.457%	1	239	-41.071%
2026-05-26	19.2000	19.2000	18.5000	19.1300	+2.299%	5	239	-39.624%
2026-05-22	18.7000	18.7000	18.7000	18.7000	+6.796%	2	239	-38.235%
2026-05-21	17.5100	17.5100	17.5100	17.5100	-4.837%	1	239	-34.038%
2026-05-20	18.3700	18.4000	18.3700	18.4000	+6.358%	7	239	-37.228%
2026-05-18	16.7000	17.3000	16.7000	17.3000	+8.125%	4	240	-33.237%
2026-05-15	16.3100	16.3100	16.0000	16.0000	-12.807%	7	240	-27.813%
2026-05-14	18.4000	18.9300	18.3500	18.3500	+14.688%	127	233	-37.057%
2026-05-13	16.0000	16.2900	15.7300	16.0000	-20.000%	9	103	-27.813%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-6.542%	2	103	-42.250%
2026-05-06	21.4000	21.4000	21.4000	21.4000	-6.140%	1	103	-46.028%
2026-04-29	22.8000	22.8000	22.8000	22.8000	-35.447%	1	103	-49.342%
2026-04-14	35.3200	35.3200	35.3200	35.3200	+10.825%	1	102	-67.299%
2026-03-31	31.8700	31.8700	31.8700	31.8700	-37.510%	2	102	-63.759%
2026-03-09	51.0000	51.0000	51.0000	51.0000	0.000%	1	102	-77.353%
2026-03-02	51.0000	51.0000	51.0000	51.0000	0.000%	1	103	-77.353%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+2.410%	1	104	-77.353%
2026-02-04	49.8000	49.8000	49.8000	49.8000	-17.000%	1	104	-76.807%
2026-02-02	60.0000	60.0000	60.0000	60.0000	-25.000%	1	104	-80.750%
2026-01-21	80.0000	80.0000	80.0000	80.0000	-10.953%	1	104	-85.563%
2026-01-16	89.8400	89.8400	89.8400	89.8400	+22.215%	3	108	-87.144%
2026-01-09	73.5100	73.5100	73.5100	73.5100	+50.327%	1	108	-84.288%
2026-01-05	48.9000	48.9000	48.9000	48.9000	+27.676%	1	109	-76.380%
2025-12-05	38.3000	38.3000	38.3000	38.3000	+15.361%	1	109	-69.843%
2025-11-18	32.0000	33.2000	32.0000	33.2000	-4.898%	5	109	-65.211%
2025-11-17	34.9100	34.9100	34.9100	34.9100	-5.444%	1	114	-66.915%
2025-11-06	36.9200	36.9200	36.9200	36.9200	-2.893%	1	115	-68.716%
2025-11-05	38.3000	38.3000	38.0200	38.0200	-28.534%	16	116	-69.621%
2025-11-03	51.5000	53.2000	51.5000	53.2000	+18.222%	3	131	-78.289%
2025-10-17	45.0000	45.0000	45.0000	45.0000	-8.350%	1	131	-74.333%
2025-10-15	49.1000	49.1000	49.1000	49.1000	-15.853%	1	131	-76.477%
2025-10-09	58.3500	58.3500	58.3500	58.3500	-8.728%	1	131	-80.206%
2025-10-08	63.9300	63.9300	63.9300	63.9300	-1.175%	1	130	-81.933%
2025-10-07	62.8000	64.6900	62.8000	64.6900	+13.891%	44	133	-82.146%
2025-10-03	56.8000	56.8000	56.8000	56.8000	+1.957%	2	133	-79.665%
2025-10-02	56.4000	56.4000	55.3300	55.7100	+4.326%	6	133	-79.268%
2025-10-01	52.4000	53.4000	52.4000	53.4000	+2.201%	5	138	-78.371%
2025-09-30	50.0600	52.2500	50.0600	52.2500	+2.854%	16	136	-77.895%
2025-09-29	50.8000	50.8000	50.8000	50.8000	+21.444%	5	137	-77.264%
2025-09-25	41.8300	41.8300	41.8300	41.8300	-2.721%	1	137	-72.388%
2025-09-19	43.0000	43.0000	43.0000	43.0000	+4.242%	1	138	-73.140%
2025-09-18	40.0100	41.2500	40.0100	41.2500	+14.583%	9	139	-72.000%
2025-09-16	35.0000	36.0000	35.0000	36.0000	+11.801%	2	139	-67.917%
2025-09-15	32.2000	32.2000	32.2000	32.2000	+3.537%	1	139	-64.130%
2025-09-12	31.8000	31.8000	31.1000	31.1000	+9.123%	3	140	-62.862%
2025-09-10	28.5000	28.5000	28.5000	28.5000	+10.465%	3	139	-59.474%
2025-09-08	25.8000	25.8000	25.8000	25.8000	-4.444%	8	141	-55.233%
2025-09-05	27.0000	27.0000	27.0000	27.0000	-1.460%	7	149	-57.222%
2025-09-03	27.4000	27.4000	27.4000	27.4000	-8.849%	1	149	-57.847%
2025-09-02	28.9000	30.0600	28.9000	30.0600	-3.344%	2	149	-61.577%
2025-08-28	31.1000	31.1000	31.1000	31.1000	-0.797%	1	150	-62.862%
2025-08-27	31.3500	31.3500	31.3500	31.3500	-0.791%	1	151	-63.158%
2025-08-26	31.6000	31.6000	31.6000	31.6000	+6.397%	1	152	-63.449%
2025-08-22	29.7000	29.7000	29.7000	29.7000	+2.414%	1	152	-61.111%
2025-08-21	29.0000	29.0000	29.0000	29.0000	+11.154%	40	153	-60.172%
2025-08-20	26.0000	26.0900	26.0000	26.0900	-6.084%	3	153	-55.730%
2025-08-19	29.0000	29.0000	27.7800	27.7800	-20.172%	12	155	-58.423%
2025-08-14	34.8000	34.8000	34.8000	34.8000	+8.750%	1	165	-66.810%
2025-08-13	31.3800	32.0000	29.4000	32.0000	-0.559%	12	166	-63.906%
2025-08-12	31.8000	32.1800	31.8000	32.1800	+11.736%	11	178	-64.108%
2025-08-11	30.0000	30.9000	28.8000	28.8000	+4.727%	4	189	-59.896%
2025-08-08	26.8000	29.3000	26.8000	27.5000	+15.063%	17	190	-58.000%
2025-08-07	23.9000	23.9000	23.9000	23.9000	-5.459%	1	188	-51.674%
2025-08-06	24.0000	25.2800	24.0000	25.2800	+5.686%	4	187	-54.312%
2025-08-05	23.9200	23.9200	23.9200	23.9200	-1.806%	1	186	-51.714%
2025-08-04	24.3800	24.3900	24.3600	24.3600	+9.287%	5	187	-52.586%
2025-08-01	21.9000	22.2900	21.9000	22.2900	-2.876%	4	192	-48.183%
2025-07-30	22.7000	22.9500	22.7000	22.9500	+0.218%	3	188	-49.673%
2025-07-29	22.8000	22.9000	22.8000	22.9000	+0.439%	4	188	-49.563%
2025-07-28	23.6300	23.6300	22.8000	22.8000	-8.027%	14	186	-49.342%
2025-07-25	23.9000	24.7900	23.9000	24.7900	+1.391%	4	177	-53.409%
2025-07-24	26.0000	26.0000	24.4500	24.4500	+1.875%	3	177	-52.761%
2025-07-23	24.0000	24.0000	24.0000	24.0000	-4.382%	1	176	-51.875%
2025-07-21	25.0000	26.6000	25.0000	25.1000	+2.449%	5	176	-53.984%
2025-07-18	25.5000	25.7000	24.5000	24.5000	+0.451%	15	175	-52.857%
2025-07-17	22.1100	24.3900	22.0000	24.3900	+21.343%	11	176	-52.645%
2025-07-16	17.9400	20.5200	17.9400	20.1000	+14.857%	37	177	-42.537%
2025-07-14	17.5000	17.5000	17.5000	17.5000	-0.342%	1	177	-34.000%
2025-07-11	17.2000	18.0200	17.1000	17.5600	+30.558%	78	177	-34.226%
2025-07-10	13.8300	13.8300	13.1000	13.4500	-0.738%	18	225	-14.126%
2025-07-09	12.8000	13.5500	12.4000	13.5500	+8.661%	40	212	-14.760%
2025-07-08	12.4700	12.4700	12.4700	12.4700	-7.630%	2	183	-7.378%
2025-07-07	13.6000	13.6000	13.2400	13.5000	+4.651%	5	181	-14.444%
2025-07-03	12.9000	12.9000	12.9000	12.9000	+12.174%	2	175	-10.465%
2025-07-02	11.3000	11.7000	11.3000	11.5000	0.000%	28	175	+0.435%
2025-07-01	12.0000	12.4000	11.5000	11.5000	-19.580%	11	188	+0.435%
2025-06-30	13.5000	14.3000	13.4000	14.3000	-1.379%	90	179	-19.231%
2025-06-27	13.3000	14.5000	13.0000	14.5000	+45.000%	15	93	-20.345%
2025-06-26	10.0000	10.0000	10.0000	10.0000	-5.749%	3	88	+15.500%
2025-06-25	10.6100	10.6100	10.6100	10.6100	+4.020%	1	85	+8.860%
2025-06-24	12.3000	12.3000	10.2000	10.2000	-15.000%	17	85	+13.235%
2025-06-23	13.0000	14.0000	12.0000	12.0000	+3.270%	60	68	-3.750%
2025-06-20	11.6200	11.6200	11.6200	11.6200	+5.636%	2	52	-0.602%
2025-06-18	12.5500	12.5500	11.0000	11.0000	-7.563%	6	55	+5.000%
2025-06-17	12.4000	12.4000	11.9000	11.9000	+7.207%	2	55	-2.941%
2025-06-16	11.0000	11.1000	11.0000	11.1000	0.000%	3	55	+4.054%
2025-06-13	11.4000	11.4000	11.0800	11.1000	+18.085%	12	57	+4.054%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-5.051%	4	54	+22.872%
2025-06-06	9.9000	9.9000	9.9000	9.9000	+2.591%	2	54	+16.667%
2025-06-05	9.6500	9.6500	9.6500	9.6500	+26.974%	1	54	+19.689%
2025-05-30	7.3700	7.6000	7.3700	7.6000	-7.317%	8	54	+51.974%
2025-05-28	8.2000	8.2000	8.2000	8.2000	+1.611%	1	54	+40.854%
2025-05-27	8.7000	8.7000	8.0700	8.0700	+9.054%	27	53	+43.123%
2025-05-23	7.3000	7.4800	7.3000	7.4000	+15.445%	20	41	+56.081%
2025-05-22	6.3000	6.4500	6.3000	6.4100	-7.101%	13	41	+80.187%
2025-05-21	6.9000	6.9000	6.9000	6.9000	0.000%	3	32	+67.391%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+15.000%	2	29	+67.391%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-5.956%	12	29	+92.500%
2025-04-29	6.3800	6.3800	6.3800	6.3800	+38.395%	2	21	+81.034%
2025-04-02	4.6100	4.6100	4.6100	4.6100	-7.800%	1	21	+150.542%
2025-03-21	5.0000	5.0000	5.0000	5.0000	-9.091%	4	21	+131.000%
2025-03-20	5.5000	5.5000	5.5000	5.5000	-1.961%	2	21	+110.000%
2025-03-19	5.6100	5.6100	5.6100	5.6100	+33.571%	1	21	+105.882%
2025-03-11	4.2400	4.2400	4.2000	4.2000	+7.692%	4	22	+175.000%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+54.150%	7	26	+196.154%
2025-02-28	2.4000	2.5500	2.4000	2.5300	+5.417%	6	26	+356.522%
2025-02-25	2.3000	2.4000	2.3000	2.4000	-5.882%	3	25	+381.250%
2025-02-21	2.7000	2.8000	2.5500	2.5500	-34.615%	8	23	+352.941%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-23.529%	1	22	+196.154%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-1.734%	20	22	+126.471%
2025-02-06	5.6200	5.6200	5.1900	5.1900	-17.619%	2	23	+122.543%
2025-01-28	5.9000	6.6000	5.9000	6.3000	0.000%	11	23	+83.333%
2025-01-22	6.5000	6.5000	6.3000	6.3000	-4.545%	6	14	+83.333%
2025-01-21	5.6900	6.6000	5.6900	6.6000	+13.597%	7	8	+75.000%
2025-01-17	5.8100	5.8100	5.8100	5.8100	0.000%	2	0	+98.795%

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