Dark

KTOS20270115C55
KTOS Jan 15 2027 55.00 Call (KTOS270115C00055000)
option OPRA

EOD

Sep 29, 2026

2.50-18.033%(-0.55)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6000	2.6700	2.4900	2.5000	-18.033%	68	502	0.000%
2026-09-28	3.0000	3.0500	3.0000	3.0500	-8.955%	3	523	-18.033%
2026-09-25	3.5000	3.5800	3.2000	3.3500	-4.286%	82	524	-25.373%
2026-09-24	3.4000	3.5000	3.2700	3.5000	-5.405%	6	545	-28.571%
2026-09-23	3.8000	3.9000	3.7000	3.7000	-9.756%	6	543	-32.432%
2026-09-22	4.8000	4.8000	3.6800	4.1000	-16.327%	71	542	-39.024%
2026-09-21	4.7500	5.0500	4.6900	4.9000	+13.953%	47	524	-48.980%
2026-09-18	4.5200	4.5200	4.2500	4.3000	-9.091%	41	501	-41.860%
2026-09-17	5.0000	5.0000	4.6300	4.7300	+15.366%	47	494	-47.146%
2026-09-16	3.9000	4.5500	3.9000	4.1000	-18.000%	11	495	-39.024%
2026-09-15	4.8200	5.2800	4.3000	5.0000	+11.111%	30	496	-50.000%
2026-09-14	4.6200	4.6200	4.5000	4.5000	+7.143%	2	493	-44.444%
2026-09-11	4.0000	4.2400	4.0000	4.2000	-7.692%	10	494	-40.476%
2026-09-10	4.8900	5.1000	4.4500	4.5500	+1.111%	10	492	-45.055%
2026-09-09	4.9000	4.9000	4.3400	4.5000	-13.462%	14	490	-44.444%
2026-09-08	5.0000	5.6000	5.0000	5.2000	+8.333%	13	487	-51.923%
2026-09-04	4.8000	4.8000	4.7000	4.8000	-7.692%	9	473	-47.917%
2026-09-03	4.9400	5.2000	4.8000	5.2000	+11.828%	7	473	-51.923%
2026-09-02	5.4000	5.4000	4.6000	4.6500	-19.550%	16	474	-46.237%
2026-09-01	7.0000	7.0000	5.7000	5.7800	-13.731%	20	469	-56.747%
2026-08-31	7.0000	7.3000	6.7000	6.7000	-11.842%	13	457	-62.687%
2026-08-28	8.3000	8.3000	7.6000	7.6000	-9.524%	18	462	-67.105%
2026-08-27	8.2000	8.4000	8.0500	8.4000	+3.067%	7	452	-70.238%
2026-08-26	9.2000	9.2000	8.1500	8.1500	-2.395%	4	447	-69.325%
2026-08-25	8.5000	8.5000	7.9700	8.3500	-2.225%	7	443	-70.060%
2026-08-24	9.9400	9.9400	8.5200	8.5400	-20.926%	10	445	-70.726%
2026-08-21	10.8000	10.8000	10.8000	10.8000	+6.195%	3	442	-76.852%
2026-08-20	12.0000	12.0000	9.7000	10.1700	-29.862%	28	441	-75.418%
2026-08-18	14.6000	16.1000	14.5000	14.5000	-6.512%	20	436	-82.759%
2026-08-17	16.3000	16.3000	15.4000	15.5100	-5.714%	4	428	-83.881%
2026-08-14	17.6000	17.6000	16.0800	16.4500	+6.818%	5	431	-84.802%
2026-08-13	15.4000	15.4000	15.4000	15.4000	-0.452%	1	435	-83.766%
2026-08-12	16.5000	16.5000	15.4700	15.4700	-3.191%	8	436	-83.840%
2026-08-11	16.3800	16.3800	15.9100	15.9800	+3.097%	8	442	-84.355%
2026-08-10	15.4500	15.7800	15.4500	15.5000	+10.714%	5	435	-83.871%
2026-08-07	12.5500	14.0000	12.5500	14.0000	+8.527%	5	436	-82.143%
2026-08-06	11.8000	13.7000	11.8000	12.9000	+9.508%	16	441	-80.620%
2026-08-05	15.0000	15.4000	11.1100	11.7800	+22.073%	63	451	-78.778%
2026-08-04	9.5000	10.0000	9.0000	9.6500	+23.718%	72	498	-74.093%
2026-08-03	6.8000	7.9000	6.8000	7.8000	+14.706%	11	473	-67.949%
2026-07-31	6.4000	6.8000	6.4000	6.8000	+6.250%	6	468	-63.235%
2026-07-30	6.1500	6.4000	6.1500	6.4000	+10.535%	3	468	-60.938%
2026-07-29	6.5200	6.5200	5.7900	5.7900	-31.479%	3	468	-56.822%
2026-07-27	7.7700	8.4500	7.7700	8.4500	+7.234%	15	467	-70.414%
2026-07-24	8.1500	8.1500	7.8000	7.8800	-11.261%	38	458	-68.274%
2026-07-23	9.8000	9.8200	8.8800	8.8800	+4.471%	18	484	-71.847%
2026-07-22	8.2500	8.8000	8.1000	8.5000	+6.250%	35	490	-70.588%
2026-07-21	7.4000	8.0000	7.4000	8.0000	+6.667%	4	489	-68.750%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+2.740%	7	488	-66.667%
2026-07-17	7.0100	7.7000	7.0000	7.3000	-6.410%	45	495	-65.753%
2026-07-16	8.0000	8.0000	7.8000	7.8000	-12.360%	12	481	-67.949%
2026-07-15	10.4100	10.4100	8.8500	8.9000	-1.657%	19	476	-71.910%
2026-07-14	8.9000	9.2000	8.7600	9.0500	+22.297%	6	465	-72.376%
2026-07-13	7.8000	8.0700	7.4000	7.4000	-10.303%	5	464	-66.216%
2026-07-10	8.2500	8.2500	8.2500	8.2500	-7.303%	1	462	-69.697%
2026-07-09	9.0900	9.9000	8.9000	8.9000	-8.247%	9	462	-71.910%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-2.020%	10	458	-74.227%
2026-07-07	10.7100	10.7100	9.6000	9.9000	-17.431%	20	457	-74.747%
2026-07-06	11.9300	12.2500	11.9300	11.9900	-3.306%	3	445	-79.149%
2026-07-02	13.9000	14.0000	12.2600	12.4000	+12.727%	9	441	-79.839%
2026-07-01	10.0000	11.2900	10.0000	11.0000	+19.048%	5	441	-77.273%
2026-06-30	9.8500	9.8500	9.2000	9.2400	+15.356%	15	440	-72.944%
2026-06-29	8.0100	8.0100	8.0100	8.0100	-8.352%	1	441	-68.789%
2026-06-26	8.1400	8.7700	8.1400	8.7400	+10.633%	7	440	-71.396%
2026-06-25	8.2000	8.2000	7.7000	7.9000	-9.195%	4	436	-68.354%
2026-06-24	10.3000	10.3000	8.6000	8.7000	-18.692%	9	435	-71.264%
2026-06-23	10.4000	11.1500	10.0000	10.7000	+1.905%	50	434	-76.636%
2026-06-22	12.6000	12.6000	10.5000	10.5000	-12.134%	23	406	-76.190%
2026-06-18	13.7500	13.7500	11.8900	11.9500	-13.091%	17	403	-79.079%
2026-06-16	13.4000	13.7500	13.4000	13.7500	-8.333%	12	403	-81.818%
2026-06-15	15.6900	15.6900	15.0000	15.0000	-7.919%	3	401	-83.333%
2026-06-12	16.4800	16.4800	16.2900	16.2900	+18.043%	11	402	-84.653%
2026-06-11	13.6300	13.8000	13.6300	13.8000	-0.719%	4	401	-81.884%
2026-06-10	14.5200	14.5200	13.3800	13.9000	-1.138%	13	399	-82.014%
2026-06-09	15.0000	15.4500	14.0600	14.0600	-14.684%	24	399	-82.219%
2026-06-08	17.0000	17.0000	16.4800	16.4800	+1.854%	6	399	-84.830%
2026-06-05	17.6500	17.6500	15.7000	16.1800	-18.897%	12	399	-84.549%
2026-06-04	19.0000	19.9500	18.9000	19.9500	+21.277%	8	396	-87.469%
2026-06-03	17.5000	17.5000	16.1700	16.4500	-15.814%	54	398	-84.802%
2026-06-02	19.3000	19.5400	19.3000	19.5400	-5.831%	3	392	-87.206%
2026-06-01	20.0000	20.7500	18.8000	20.7500	+0.242%	7	391	-87.952%
2026-05-29	20.8000	21.4200	17.7000	20.7000	-2.817%	24	385	-87.923%
2026-05-28	17.9000	21.5000	17.9000	21.3000	+46.392%	105	368	-88.263%
2026-05-27	13.8500	14.5500	13.8500	14.5500	+0.345%	3	370	-82.818%
2026-05-26	14.7500	15.5000	13.9100	14.5000	+5.072%	37	369	-82.759%
2026-05-22	13.9000	14.1000	13.0000	13.8000	+5.344%	44	387	-81.884%
2026-05-21	13.5000	13.5000	12.9000	13.1000	-5.072%	9	375	-80.916%
2026-05-20	12.5200	13.9000	12.5200	13.8000	+7.393%	49	375	-81.884%
2026-05-19	13.1900	13.1900	12.6200	12.8500	-2.652%	51	292	-80.545%
2026-05-18	12.5300	13.2000	12.5000	13.2000	+10.924%	44	292	-81.061%
2026-05-15	12.0000	12.0200	11.7500	11.9000	-17.931%	5	292	-78.992%
2026-05-14	12.2000	14.5000	12.2000	14.5000	+22.881%	43	276	-82.759%
2026-05-13	14.4400	14.4400	11.7000	11.8000	-16.549%	55	232	-78.814%
2026-05-12	15.3500	15.3500	14.1400	14.1400	-5.670%	4	232	-82.320%
2026-05-11	14.4300	14.9900	14.3800	14.9900	+1.627%	19	232	-83.322%
2026-05-08	15.0000	15.0000	14.7500	14.7500	+1.724%	3	220	-83.051%
2026-05-07	17.0500	17.0500	14.5000	14.5000	-21.622%	11	218	-82.759%
2026-05-06	17.8300	18.5000	17.8300	18.5000	+14.836%	178	216	-86.486%
2026-05-05	17.0000	17.4000	16.1100	16.1100	-15.654%	7	128	-84.482%
2026-05-04	19.0000	19.9000	19.0000	19.1000	+2.248%	10	125	-86.911%
2026-05-01	18.6800	18.6800	18.6800	18.6800	-4.450%	1	118	-86.617%
2026-04-30	18.0000	19.5500	17.5500	19.5500	+6.656%	43	118	-87.212%
2026-04-29	18.3300	18.3300	18.3300	18.3300	-2.500%	9	110	-86.361%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-7.389%	30	119	-86.702%
2026-04-27	19.9000	20.3000	19.9000	20.3000	-1.456%	12	99	-87.685%
2026-04-23	20.6000	20.6000	20.6000	20.6000	-13.808%	1	87	-87.864%
2026-04-22	23.9000	23.9000	23.9000	23.9000	-17.358%	2	87	-89.540%
2026-04-08	28.9200	28.9200	28.9200	28.9200	+5.740%	1	87	-91.355%
2026-04-06	26.1600	27.3500	26.1600	27.3500	-34.491%	4	86	-90.859%
2026-03-19	41.7500	41.7500	41.7500	41.7500	-8.623%	1	86	-94.012%
2026-03-09	45.6900	45.6900	45.6900	45.6900	-19.418%	6	86	-94.528%
2026-02-19	56.7000	56.7000	56.7000	56.7000	+35.322%	1	89	-95.591%
2026-02-12	42.0000	42.0000	41.0500	41.9000	-41.218%	8	89	-94.033%
2026-01-21	71.2800	71.2800	71.2800	71.2800	-15.143%	1	83	-96.493%
2026-01-20	79.6200	84.0000	79.6200	84.0000	+9.403%	2	84	-97.024%
2026-01-15	69.5000	76.7800	69.5000	76.7800	+8.431%	3	83	-96.744%
2026-01-13	70.8100	70.8100	70.8100	70.8100	+3.161%	2	83	-96.469%
2026-01-12	67.6200	68.6400	67.6200	68.6400	+20.084%	3	84	-96.358%
2026-01-08	59.6100	59.8000	57.1600	57.1600	+34.305%	9	84	-95.626%
2026-01-05	39.9000	42.5600	39.9000	42.5600	+16.603%	2	83	-94.126%
2025-12-23	36.5000	36.5000	36.5000	36.5000	+24.276%	1	83	-93.151%
2025-12-15	29.3700	29.3700	29.3700	29.3700	-13.490%	2	82	-91.488%
2025-12-09	33.9500	33.9500	33.9500	33.9500	+7.778%	24	84	-92.636%
2025-12-08	31.5100	31.5100	31.5000	31.5000	-2.265%	12	91	-92.063%
2025-12-05	32.2500	32.2500	31.5800	32.2300	-3.068%	21	93	-92.243%
2025-12-04	33.5000	33.5000	33.2500	33.2500	+14.300%	4	97	-92.481%
2025-12-03	29.0900	29.0900	29.0900	29.0900	-6.010%	4	95	-91.406%
2025-11-25	29.8500	30.9500	29.8500	30.9500	+5.451%	2	91	-91.922%
2025-11-24	29.3500	29.3500	29.3500	29.3500	-4.429%	7	93	-91.482%
2025-11-13	30.7100	30.7100	30.7100	30.7100	-8.301%	12	86	-91.859%
2025-11-07	27.4000	33.4900	27.4000	33.4900	+20.685%	6	98	-92.535%
2025-11-06	29.0000	29.0000	27.7500	27.7500	-18.382%	15	102	-90.991%
2025-11-05	34.0000	34.0000	34.0000	34.0000	-23.181%	3	90	-92.647%
2025-10-15	44.2000	44.2600	44.2000	44.2600	-10.658%	15	87	-94.352%
2025-10-13	49.5400	49.5400	49.5400	49.5400	-4.602%	1	92	-94.954%
2025-10-09	53.4200	53.4200	51.9300	51.9300	-2.971%	4	92	-95.186%
2025-10-06	53.5200	53.5200	53.5200	53.5200	+11.616%	1	96	-95.329%
2025-10-02	47.4900	49.0800	47.4900	47.9500	+1.054%	6	96	-94.786%
2025-10-01	47.4500	47.4500	47.4500	47.4500	+6.869%	10	92	-94.731%
2025-09-30	44.1600	44.4000	44.1600	44.4000	0.000%	2	82	-94.369%
2025-09-29	44.4000	44.4000	44.4000	44.4000	+7.767%	1	81	-94.369%
2025-09-26	41.2000	41.2000	41.2000	41.2000	+15.148%	1	80	-93.932%
2025-09-25	37.5000	37.5000	35.7800	35.7800	-3.558%	2	79	-93.013%
2025-09-24	39.6000	39.6000	37.1000	37.1000	+1.366%	5	79	-93.261%
2025-09-19	35.6200	36.6000	35.6200	36.6000	+9.581%	4	83	-93.169%
2025-09-18	33.4000	33.4000	33.4000	33.4000	+10.963%	1	80	-92.515%
2025-09-17	30.1000	30.1000	30.1000	30.1000	-3.987%	1	81	-91.694%
2025-09-16	31.2000	31.3500	31.2000	31.3500	+37.139%	6	82	-92.026%
2025-09-10	23.1000	23.1000	22.8600	22.8600	+1.150%	5	86	-89.064%
2025-09-09	22.6000	22.6000	22.6000	22.6000	+10.244%	1	86	-88.938%
2025-09-08	21.8800	21.8800	20.3000	20.5000	-7.865%	17	85	-87.805%
2025-09-05	22.4000	22.4000	20.2500	22.2500	-11.000%	5	83	-88.764%
2025-08-25	25.0000	25.0000	25.0000	25.0000	+1.010%	3	83	-90.000%
2025-08-22	24.7500	24.7500	24.7500	24.7500	+2.697%	1	80	-89.899%
2025-08-21	22.9700	24.1000	22.9700	24.1000	+3.879%	10	81	-89.627%
2025-08-19	23.2000	23.2000	23.2000	23.2000	-9.375%	1	75	-89.224%
2025-08-18	25.6000	25.6000	25.6000	25.6000	-2.846%	1	75	-90.234%
2025-08-15	25.9500	26.3500	25.6200	26.3500	-7.381%	4	76	-90.512%
2025-08-14	28.4500	28.4500	28.4500	28.4500	+24.236%	2	73	-91.213%
2025-08-11	23.4000	23.8000	22.9000	22.9000	+0.659%	5	73	-89.083%
2025-08-08	20.1000	24.0000	20.1000	22.7500	+22.973%	24	70	-89.011%
2025-08-07	18.0000	18.5000	18.0000	18.5000	-7.035%	4	74	-86.486%
2025-08-06	18.7600	19.9000	18.7600	19.9000	+3.430%	12	72	-87.437%
2025-08-05	19.2600	19.2600	18.7300	19.2400	+0.104%	3	84	-87.006%
2025-08-04	19.0600	19.2200	19.0600	19.2200	+9.516%	3	84	-86.993%
2025-08-01	16.0000	17.5500	16.0000	17.5500	-5.084%	3	82	-85.755%
2025-07-31	18.9500	18.9500	18.4900	18.4900	+2.722%	6	84	-86.479%
2025-07-30	17.8000	18.0000	17.8000	18.0000	-2.545%	3	84	-86.111%
2025-07-29	18.1000	18.4700	18.1000	18.4700	-8.564%	11	87	-86.465%
2025-07-25	19.9000	20.2000	19.8500	20.2000	+1.508%	7	77	-87.624%
2025-07-24	21.0300	21.0300	19.9000	19.9000	+5.235%	5	78	-87.437%
2025-07-23	17.5000	18.9100	17.5000	18.9100	+4.475%	10	81	-86.779%
2025-07-22	18.0200	18.1000	17.4200	18.1000	-9.500%	9	79	-86.188%
2025-07-21	20.2000	21.4000	20.0000	20.0000	-3.846%	13	70	-87.500%
2025-07-18	20.5000	21.0100	20.5000	20.8000	+6.941%	10	61	-87.981%
2025-07-17	16.7400	20.0000	16.5800	19.4500	+16.747%	33	61	-87.147%
2025-07-16	15.5400	16.6600	15.5400	16.6600	+20.463%	7	37	-84.994%
2025-07-14	13.3000	14.0000	12.3000	13.8300	-1.073%	14	32	-81.923%
2025-07-11	13.9800	13.9800	13.9800	13.9800	+24.821%	1	23	-82.117%
2025-07-07	11.2000	11.2000	11.2000	11.2000	+24.444%	10	22	-77.679%
2025-07-03	9.3500	9.3500	9.0000	9.0000	+7.527%	3	9	-72.222%
2025-07-02	8.3700	8.3700	8.3700	8.3700	+0.843%	3	9	-70.131%
2025-07-01	10.0000	10.0000	8.3000	8.3000	-17.000%	4	6	-69.880%
2025-06-27	10.0000	10.0000	10.0000	10.0000	+38.889%	1	4	-75.000%
2025-06-24	7.2000	7.2000	7.2000	7.2000	-17.051%	1	3	-65.278%
2025-06-18	8.6800	8.6800	8.6800	8.6800	-2.362%	1	3	-71.198%
2025-06-17	8.8900	8.8900	8.8900	8.8900	+20.135%	2	3	-71.879%
2025-06-13	7.4000	7.4000	7.4000	7.4000	0.000%	2	1	-66.216%

.dark-mode .T77hhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T77hhT{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C55KTOS Jan 15 2027 55.00 Call (KTOS270115C00055000)option OPRA

KTOS20270115C55
KTOS Jan 15 2027 55.00 Call (KTOS270115C00055000)
option OPRA