Dark

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

EOD

Aug 13, 2026

21.60-2.262%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.8000	22.8000	21.6000	21.6000	-2.262%	3	265	0.000%
2026-08-11	22.0000	22.4600	22.0000	22.1000	+1.423%	7	267	-2.262%
2026-08-10	20.6000	21.7900	20.6000	21.7900	+7.340%	2	273	-0.872%
2026-08-07	20.3000	20.3000	20.3000	20.3000	+11.233%	1	273	+6.404%
2026-08-06	17.7000	19.0000	17.7000	18.2500	+9.940%	34	273	+18.356%
2026-08-05	17.6800	18.0000	16.6000	16.6000	+43.103%	9	294	+30.120%
2026-08-03	11.2000	11.6000	11.2000	11.6000	+20.833%	6	300	+86.207%
2026-07-31	10.3000	10.3000	9.6000	9.6000	-6.796%	2	300	+125.000%
2026-07-30	9.4600	10.3000	9.1000	10.3000	+11.957%	16	301	+109.709%
2026-07-29	9.7000	10.3000	9.2000	9.2000	-20.000%	18	297	+134.783%
2026-07-28	11.0000	11.8000	10.9000	11.5000	-8.000%	5	290	+87.826%
2026-07-27	12.5000	12.5000	12.5000	12.5000	+9.649%	2	289	+72.800%
2026-07-24	11.9000	11.9000	11.4000	11.4000	-12.977%	3	291	+89.474%
2026-07-23	12.3500	14.0000	12.3500	13.1000	+7.377%	14	294	+64.885%
2026-07-22	12.3500	12.5000	12.0000	12.2000	0.000%	4	297	+77.049%
2026-07-21	10.5000	12.3000	10.5000	12.2000	+15.094%	19	294	+77.049%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-0.935%	6	283	+103.774%
2026-07-17	11.0000	11.0000	10.7000	10.7000	-5.975%	6	277	+101.869%
2026-07-16	11.3800	11.3800	11.3800	11.3800	-12.462%	10	272	+89.807%
2026-07-15	14.4700	15.0000	13.0000	13.0000	-2.985%	23	262	+66.154%
2026-07-14	13.5000	13.5000	13.0000	13.4000	+13.559%	6	250	+61.194%
2026-07-13	11.5600	11.8000	10.9900	11.8000	-3.120%	8	248	+83.051%
2026-07-10	12.1800	12.1800	12.1800	12.1800	-23.106%	1	244	+77.340%
2026-07-01	16.2000	16.2000	15.8400	15.8400	+17.333%	6	244	+36.364%
2026-06-30	14.5000	14.5000	13.1900	13.5000	+16.883%	4	245	+60.000%
2026-06-29	12.6000	12.6000	11.5500	11.5500	-10.117%	4	245	+87.013%
2026-06-26	12.3000	13.0000	12.3000	12.8500	+11.739%	8	243	+68.093%
2026-06-25	11.4100	11.5000	11.4100	11.5000	-15.441%	2	240	+87.826%
2026-06-24	13.6000	13.6000	13.6000	13.6000	-7.483%	5	240	+58.824%
2026-06-23	14.7000	14.7000	14.7000	14.7000	+3.521%	2	241	+46.939%
2026-06-22	14.2000	14.2000	14.2000	14.2000	-15.173%	2	241	+52.113%
2026-06-18	16.8000	16.8000	16.7400	16.7400	-15.025%	2	245	+29.032%
2026-06-15	19.8100	19.8100	19.6000	19.7000	-3.099%	10	245	+9.645%
2026-06-11	20.3300	20.3300	20.3300	20.3300	-1.071%	1	252	+6.247%
2026-06-08	20.5500	20.5500	20.5500	20.5500	-14.196%	1	252	+5.109%
2026-06-05	23.9500	23.9500	23.9500	23.9500	-4.123%	5	251	-9.812%
2026-06-04	24.1500	24.9800	24.1500	24.9800	+14.587%	2	246	-13.531%
2026-06-03	21.8000	21.8000	21.8000	21.8000	-12.800%	2	247	-0.917%
2026-06-01	25.0000	25.0000	25.0000	25.0000	-4.943%	1	245	-13.600%
2026-05-29	24.6000	26.3000	24.6000	26.3000	-1.498%	7	244	-17.871%
2026-05-28	26.7000	26.7000	26.7000	26.7000	+36.224%	1	238	-19.101%
2026-05-27	19.6000	19.6000	19.6000	19.6000	+2.457%	1	239	+10.204%
2026-05-26	19.2000	19.2000	18.5000	19.1300	+2.299%	5	239	+12.912%
2026-05-22	18.7000	18.7000	18.7000	18.7000	+6.796%	2	239	+15.508%
2026-05-21	17.5100	17.5100	17.5100	17.5100	-4.837%	1	239	+23.358%
2026-05-20	18.3700	18.4000	18.3700	18.4000	+6.358%	7	239	+17.391%
2026-05-18	16.7000	17.3000	16.7000	17.3000	+8.125%	4	240	+24.855%
2026-05-15	16.3100	16.3100	16.0000	16.0000	-12.807%	7	240	+35.000%
2026-05-14	18.4000	18.9300	18.3500	18.3500	+14.688%	127	233	+17.711%
2026-05-13	16.0000	16.2900	15.7300	16.0000	-20.000%	9	103	+35.000%
2026-05-12	20.0000	20.0000	20.0000	20.0000	-6.542%	2	103	+8.000%
2026-05-06	21.4000	21.4000	21.4000	21.4000	-6.140%	1	103	+0.935%
2026-04-29	22.8000	22.8000	22.8000	22.8000	-35.447%	1	103	-5.263%
2026-04-14	35.3200	35.3200	35.3200	35.3200	+10.825%	1	102	-38.845%
2026-03-31	31.8700	31.8700	31.8700	31.8700	-37.510%	2	102	-32.225%
2026-03-09	51.0000	51.0000	51.0000	51.0000	0.000%	1	102	-57.647%
2026-03-02	51.0000	51.0000	51.0000	51.0000	0.000%	1	103	-57.647%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+2.410%	1	104	-57.647%
2026-02-04	49.8000	49.8000	49.8000	49.8000	-17.000%	1	104	-56.627%
2026-02-02	60.0000	60.0000	60.0000	60.0000	-25.000%	1	104	-64.000%
2026-01-21	80.0000	80.0000	80.0000	80.0000	-10.953%	1	104	-73.000%
2026-01-16	89.8400	89.8400	89.8400	89.8400	+22.215%	3	108	-75.957%
2026-01-09	73.5100	73.5100	73.5100	73.5100	+50.327%	1	108	-70.616%
2026-01-05	48.9000	48.9000	48.9000	48.9000	+27.676%	1	109	-55.828%
2025-12-05	38.3000	38.3000	38.3000	38.3000	+15.361%	1	109	-43.603%
2025-11-18	32.0000	33.2000	32.0000	33.2000	-4.898%	5	109	-34.940%
2025-11-17	34.9100	34.9100	34.9100	34.9100	-5.444%	1	114	-38.127%
2025-11-06	36.9200	36.9200	36.9200	36.9200	-2.893%	1	115	-41.495%
2025-11-05	38.3000	38.3000	38.0200	38.0200	-28.534%	16	116	-43.188%
2025-11-03	51.5000	53.2000	51.5000	53.2000	+18.222%	3	131	-59.398%
2025-10-17	45.0000	45.0000	45.0000	45.0000	-8.350%	1	131	-52.000%
2025-10-15	49.1000	49.1000	49.1000	49.1000	-15.853%	1	131	-56.008%
2025-10-09	58.3500	58.3500	58.3500	58.3500	-8.728%	1	131	-62.982%
2025-10-08	63.9300	63.9300	63.9300	63.9300	-1.175%	1	130	-66.213%
2025-10-07	62.8000	64.6900	62.8000	64.6900	+13.891%	44	133	-66.610%
2025-10-03	56.8000	56.8000	56.8000	56.8000	+1.957%	2	133	-61.972%
2025-10-02	56.4000	56.4000	55.3300	55.7100	+4.326%	6	133	-61.228%
2025-10-01	52.4000	53.4000	52.4000	53.4000	+2.201%	5	138	-59.551%
2025-09-30	50.0600	52.2500	50.0600	52.2500	+2.854%	16	136	-58.660%
2025-09-29	50.8000	50.8000	50.8000	50.8000	+21.444%	5	137	-57.480%
2025-09-25	41.8300	41.8300	41.8300	41.8300	-2.721%	1	137	-48.362%
2025-09-19	43.0000	43.0000	43.0000	43.0000	+4.242%	1	138	-49.767%
2025-09-18	40.0100	41.2500	40.0100	41.2500	+14.583%	9	139	-47.636%
2025-09-16	35.0000	36.0000	35.0000	36.0000	+11.801%	2	139	-40.000%
2025-09-15	32.2000	32.2000	32.2000	32.2000	+3.537%	1	139	-32.919%
2025-09-12	31.8000	31.8000	31.1000	31.1000	+9.123%	3	140	-30.547%
2025-09-10	28.5000	28.5000	28.5000	28.5000	+10.465%	3	139	-24.211%
2025-09-08	25.8000	25.8000	25.8000	25.8000	-4.444%	8	141	-16.279%
2025-09-05	27.0000	27.0000	27.0000	27.0000	-1.460%	7	149	-20.000%
2025-09-03	27.4000	27.4000	27.4000	27.4000	-8.849%	1	149	-21.168%
2025-09-02	28.9000	30.0600	28.9000	30.0600	-3.344%	2	149	-28.144%
2025-08-28	31.1000	31.1000	31.1000	31.1000	-0.797%	1	150	-30.547%
2025-08-27	31.3500	31.3500	31.3500	31.3500	-0.791%	1	151	-31.100%
2025-08-26	31.6000	31.6000	31.6000	31.6000	+6.397%	1	152	-31.646%
2025-08-22	29.7000	29.7000	29.7000	29.7000	+2.414%	1	152	-27.273%
2025-08-21	29.0000	29.0000	29.0000	29.0000	+11.154%	40	153	-25.517%
2025-08-20	26.0000	26.0900	26.0000	26.0900	-6.084%	3	153	-17.210%
2025-08-19	29.0000	29.0000	27.7800	27.7800	-20.172%	12	155	-22.246%
2025-08-14	34.8000	34.8000	34.8000	34.8000	+8.750%	1	165	-37.931%
2025-08-13	31.3800	32.0000	29.4000	32.0000	-0.559%	12	166	-32.500%
2025-08-12	31.8000	32.1800	31.8000	32.1800	+11.736%	11	178	-32.878%
2025-08-11	30.0000	30.9000	28.8000	28.8000	+4.727%	4	189	-25.000%
2025-08-08	26.8000	29.3000	26.8000	27.5000	+15.063%	17	190	-21.455%
2025-08-07	23.9000	23.9000	23.9000	23.9000	-5.459%	1	188	-9.623%
2025-08-06	24.0000	25.2800	24.0000	25.2800	+5.686%	4	187	-14.557%
2025-08-05	23.9200	23.9200	23.9200	23.9200	-1.806%	1	186	-9.699%
2025-08-04	24.3800	24.3900	24.3600	24.3600	+9.287%	5	187	-11.330%
2025-08-01	21.9000	22.2900	21.9000	22.2900	-2.876%	4	192	-3.096%
2025-07-30	22.7000	22.9500	22.7000	22.9500	+0.218%	3	188	-5.882%
2025-07-29	22.8000	22.9000	22.8000	22.9000	+0.439%	4	188	-5.677%
2025-07-28	23.6300	23.6300	22.8000	22.8000	-8.027%	14	186	-5.263%
2025-07-25	23.9000	24.7900	23.9000	24.7900	+1.391%	4	177	-12.868%
2025-07-24	26.0000	26.0000	24.4500	24.4500	+1.875%	3	177	-11.656%
2025-07-23	24.0000	24.0000	24.0000	24.0000	-4.382%	1	176	-10.000%
2025-07-21	25.0000	26.6000	25.0000	25.1000	+2.449%	5	176	-13.944%
2025-07-18	25.5000	25.7000	24.5000	24.5000	+0.451%	15	175	-11.837%
2025-07-17	22.1100	24.3900	22.0000	24.3900	+21.343%	11	176	-11.439%
2025-07-16	17.9400	20.5200	17.9400	20.1000	+14.857%	37	177	+7.463%
2025-07-14	17.5000	17.5000	17.5000	17.5000	-0.342%	1	177	+23.429%
2025-07-11	17.2000	18.0200	17.1000	17.5600	+30.558%	78	177	+23.007%
2025-07-10	13.8300	13.8300	13.1000	13.4500	-0.738%	18	225	+60.595%
2025-07-09	12.8000	13.5500	12.4000	13.5500	+8.661%	40	212	+59.410%
2025-07-08	12.4700	12.4700	12.4700	12.4700	-7.630%	2	183	+73.216%
2025-07-07	13.6000	13.6000	13.2400	13.5000	+4.651%	5	181	+60.000%
2025-07-03	12.9000	12.9000	12.9000	12.9000	+12.174%	2	175	+67.442%
2025-07-02	11.3000	11.7000	11.3000	11.5000	0.000%	28	175	+87.826%
2025-07-01	12.0000	12.4000	11.5000	11.5000	-19.580%	11	188	+87.826%
2025-06-30	13.5000	14.3000	13.4000	14.3000	-1.379%	90	179	+51.049%
2025-06-27	13.3000	14.5000	13.0000	14.5000	+45.000%	15	93	+48.966%
2025-06-26	10.0000	10.0000	10.0000	10.0000	-5.749%	3	88	+116.000%
2025-06-25	10.6100	10.6100	10.6100	10.6100	+4.020%	1	85	+103.582%
2025-06-24	12.3000	12.3000	10.2000	10.2000	-15.000%	17	85	+111.765%
2025-06-23	13.0000	14.0000	12.0000	12.0000	+3.270%	60	68	+80.000%
2025-06-20	11.6200	11.6200	11.6200	11.6200	+5.636%	2	52	+85.886%
2025-06-18	12.5500	12.5500	11.0000	11.0000	-7.563%	6	55	+96.364%
2025-06-17	12.4000	12.4000	11.9000	11.9000	+7.207%	2	55	+81.513%
2025-06-16	11.0000	11.1000	11.0000	11.1000	0.000%	3	55	+94.595%
2025-06-13	11.4000	11.4000	11.0800	11.1000	+18.085%	12	57	+94.595%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-5.051%	4	54	+129.787%
2025-06-06	9.9000	9.9000	9.9000	9.9000	+2.591%	2	54	+118.182%
2025-06-05	9.6500	9.6500	9.6500	9.6500	+26.974%	1	54	+123.834%
2025-05-30	7.3700	7.6000	7.3700	7.6000	-7.317%	8	54	+184.211%
2025-05-28	8.2000	8.2000	8.2000	8.2000	+1.611%	1	54	+163.415%
2025-05-27	8.7000	8.7000	8.0700	8.0700	+9.054%	27	53	+167.658%
2025-05-23	7.3000	7.4800	7.3000	7.4000	+15.445%	20	41	+191.892%
2025-05-22	6.3000	6.4500	6.3000	6.4100	-7.101%	13	41	+236.973%
2025-05-21	6.9000	6.9000	6.9000	6.9000	0.000%	3	32	+213.043%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+15.000%	2	29	+213.043%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-5.956%	12	29	+260.000%
2025-04-29	6.3800	6.3800	6.3800	6.3800	+38.395%	2	21	+238.558%
2025-04-02	4.6100	4.6100	4.6100	4.6100	-7.800%	1	21	+368.547%
2025-03-21	5.0000	5.0000	5.0000	5.0000	-9.091%	4	21	+332.000%
2025-03-20	5.5000	5.5000	5.5000	5.5000	-1.961%	2	21	+292.727%
2025-03-19	5.6100	5.6100	5.6100	5.6100	+33.571%	1	21	+285.027%
2025-03-11	4.2400	4.2400	4.2000	4.2000	+7.692%	4	22	+414.286%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+54.150%	7	26	+453.846%
2025-02-28	2.4000	2.5500	2.4000	2.5300	+5.417%	6	26	+753.755%
2025-02-25	2.3000	2.4000	2.3000	2.4000	-5.882%	3	25	+800.000%
2025-02-21	2.7000	2.8000	2.5500	2.5500	-34.615%	8	23	+747.059%
2025-02-13	3.9000	3.9000	3.9000	3.9000	-23.529%	1	22	+453.846%
2025-02-07	5.1000	5.1000	5.1000	5.1000	-1.734%	20	22	+323.529%
2025-02-06	5.6200	5.6200	5.1900	5.1900	-17.619%	2	23	+316.185%
2025-01-28	5.9000	6.6000	5.9000	6.3000	0.000%	11	23	+242.857%
2025-01-22	6.5000	6.5000	6.3000	6.3000	-4.545%	6	14	+242.857%
2025-01-21	5.6900	6.6000	5.6900	6.6000	+13.597%	7	8	+227.273%
2025-01-17	5.8100	5.8100	5.8100	5.8100	0.000%	2	0	+271.773%

.dark-mode .F1GN5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1GN5M{ 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