Dark

KTOS20270115C60
KTOS Jan 15 2027 60.00 Call (KTOS270115C00060000)
option OPRA

EOD

Aug 13, 2026

13.15-2.593%(-0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.8000	13.8500	12.5000	13.1500	-2.593%	26	1,457	0.000%
2026-08-12	14.0200	14.0200	12.8000	13.5000	-2.878%	49	1,470	-2.593%
2026-08-11	12.9700	13.9000	12.8000	13.9000	+4.511%	66	1,492	-5.396%
2026-08-10	12.5000	13.5400	11.3000	13.3000	+9.016%	87	1,513	-1.128%
2026-08-07	10.4500	12.3100	9.9000	12.2000	+14.232%	80	1,506	+7.787%
2026-08-06	11.4500	11.4500	10.6000	10.6800	+11.250%	39	1,485	+23.127%
2026-08-05	12.0800	13.5000	9.2000	9.6000	+17.073%	175	1,485	+36.979%
2026-08-04	7.3600	8.2100	7.3000	8.2000	+17.143%	139	1,416	+60.366%
2026-08-03	6.2000	7.0000	6.2000	7.0000	+27.505%	23	1,467	+87.857%
2026-07-31	5.4000	5.6000	5.4000	5.4900	+0.734%	4	1,465	+139.526%
2026-07-30	4.6000	5.4500	4.6000	5.4500	0.000%	19	1,463	+141.284%
2026-07-29	5.5000	5.5000	5.0000	5.4500	-13.492%	8	1,454	+141.284%
2026-07-28	6.6000	6.6000	5.8300	6.3000	-12.500%	42	1,456	+108.730%
2026-07-27	6.1100	7.2000	6.1100	7.2000	+16.129%	28	1,483	+82.639%
2026-07-24	7.2100	7.2100	6.2000	6.2000	-7.601%	5	1,484	+112.097%
2026-07-23	6.7000	8.2000	6.7000	6.7100	+1.667%	75	1,480	+95.976%
2026-07-22	7.0000	7.2000	6.6000	6.6000	+0.763%	94	1,515	+99.242%
2026-07-21	5.7300	7.0000	5.7300	6.5500	+8.624%	114	1,483	+100.763%
2026-07-20	6.1400	6.1400	6.0300	6.0300	-0.985%	2	1,406	+118.076%
2026-07-17	6.0000	6.1900	5.4000	6.0900	+0.164%	17	1,404	+115.928%
2026-07-16	7.0300	7.0300	6.0500	6.0800	-19.577%	119	1,406	+116.283%
2026-07-15	9.1600	9.3600	7.5000	7.5600	-2.073%	49	1,342	+73.942%
2026-07-14	7.5500	7.7200	7.5300	7.7200	+24.516%	12	1,348	+70.337%
2026-07-13	7.0000	7.0000	6.2000	6.2000	-11.807%	14	1,338	+112.097%
2026-07-10	7.0000	7.0300	6.9600	7.0300	-4.354%	16	1,335	+87.055%
2026-07-09	7.6000	7.6000	7.3500	7.3500	-8.125%	8	1,336	+78.912%
2026-07-08	8.5000	8.6000	7.9000	8.0000	-3.030%	22	1,338	+64.375%
2026-07-07	8.9200	8.9200	7.9000	8.2500	-18.478%	829	1,337	+59.394%
2026-07-06	10.7000	11.1000	9.8000	10.1200	-6.296%	14	1,808	+29.941%
2026-07-02	10.9300	12.5800	10.5000	10.8000	+10.997%	206	1,653	+21.759%
2026-07-01	8.7000	9.7300	8.7000	9.7300	+22.544%	9	1,653	+35.149%
2026-06-30	8.2000	8.7000	7.5000	7.9400	+18.507%	234	1,653	+65.617%
2026-06-29	6.7600	6.7600	6.5900	6.7000	-1.471%	462	1,441	+96.269%
2026-06-26	6.6000	7.4800	6.6000	6.8000	+9.677%	19	1,090	+93.382%
2026-06-25	6.2200	6.7500	6.2000	6.2000	-17.333%	19	1,083	+112.097%
2026-06-24	8.8000	8.8000	7.5000	7.5000	-19.355%	102	1,082	+75.333%
2026-06-23	9.2500	9.5000	9.1500	9.3000	+3.333%	28	1,092	+41.398%
2026-06-22	9.0000	9.4000	8.9700	9.0000	-10.626%	19	1,084	+46.111%
2026-06-18	10.2500	10.2500	10.0000	10.0700	-14.661%	31	1,069	+30.586%
2026-06-17	11.9700	12.9700	11.8000	11.8000	-1.173%	21	1,069	+11.441%
2026-06-16	11.9400	12.3000	11.5000	11.9400	-1.322%	26	1,069	+10.134%
2026-06-15	13.3000	13.6700	12.1000	12.1000	-8.886%	30	1,072	+8.678%
2026-06-12	16.5300	16.5300	12.7000	13.2800	-7.133%	76	1,051	-0.979%
2026-06-11	11.2500	15.0000	11.2500	14.3000	+17.213%	35	1,027	-8.042%
2026-06-10	11.7000	12.2000	11.7000	12.2000	-3.175%	7	1,023	+7.787%
2026-06-09	14.4600	14.9000	11.1100	12.6000	-9.677%	68	1,017	+4.365%
2026-06-08	14.0000	14.7800	13.9000	13.9500	-0.357%	23	1,012	-5.735%
2026-06-05	16.8000	16.8000	13.6000	14.0000	-20.904%	42	1,010	-6.071%
2026-06-04	16.4000	18.0000	16.4000	17.7000	+22.069%	29	996	-25.706%
2026-06-03	17.5000	17.5000	14.1300	14.5000	-18.539%	84	997	-9.310%
2026-06-02	18.3000	18.6000	16.8200	17.8000	-2.732%	36	959	-26.124%
2026-06-01	18.8500	18.8500	16.5800	18.3000	+2.809%	53	949	-28.142%
2026-05-29	18.9000	18.9000	15.5500	17.8000	-5.820%	147	912	-26.124%
2026-05-28	17.0000	19.3000	16.5000	18.9000	+46.739%	72	791	-30.423%
2026-05-27	12.0000	12.8800	11.8000	12.8800	+0.625%	49	798	+2.096%
2026-05-26	13.0000	13.6000	12.0000	12.8000	+8.475%	111	765	+2.734%
2026-05-22	12.5000	12.5000	11.1000	11.8000	+5.830%	14	726	+11.441%
2026-05-21	11.3900	11.3900	11.1500	11.1500	-6.695%	18	723	+17.937%
2026-05-20	10.8000	11.9500	10.8000	11.9500	+6.696%	11	723	+10.042%
2026-05-19	11.3100	11.3100	10.9200	11.2000	-0.885%	24	687	+17.411%
2026-05-18	11.4800	11.4800	10.8000	11.3000	+13.000%	30	687	+16.372%
2026-05-15	10.2000	10.2000	9.9000	10.0000	-13.793%	11	687	+31.500%
2026-05-14	10.2400	12.2000	10.2400	11.6000	+13.725%	7	692	+13.362%
2026-05-13	12.8000	12.8000	9.8000	10.2000	-18.138%	58	693	+28.922%
2026-05-12	14.1000	14.1000	12.0000	12.4600	-4.154%	29	693	+5.538%
2026-05-11	12.9000	13.0000	12.2500	13.0000	-1.141%	91	693	+1.154%
2026-05-08	12.7500	13.1500	12.5000	13.1500	+2.734%	20	631	0.000%
2026-05-07	15.0000	15.0000	12.7000	12.8000	-21.472%	39	635	+2.734%
2026-05-06	15.0000	16.3000	15.0000	16.3000	+15.603%	150	628	-19.325%
2026-05-05	15.4000	15.5000	14.0000	14.1000	-14.545%	27	511	-6.738%
2026-05-04	16.7000	16.9500	16.5000	16.5000	0.000%	11	493	-20.303%
2026-05-01	16.3500	16.5000	16.3500	16.5000	-2.941%	2	486	-20.303%
2026-04-30	16.7500	17.0000	16.7000	17.0000	+5.525%	8	486	-22.647%
2026-04-28	16.1000	16.2600	16.1000	16.1100	-4.107%	9	482	-18.374%
2026-04-27	16.8000	16.8000	16.8000	16.8000	0.000%	1	482	-21.726%
2026-04-24	18.4000	18.4000	16.7000	16.8000	-9.434%	23	482	-21.726%
2026-04-23	21.2000	21.2000	18.5500	18.5500	-14.516%	5	465	-29.111%
2026-04-22	21.8000	21.8000	21.7000	21.7000	+0.930%	3	466	-39.401%
2026-04-21	21.5000	21.5000	21.5000	21.5000	-7.328%	1	466	-38.837%
2026-04-17	26.1000	26.1000	23.2000	23.2000	-9.833%	8	466	-43.319%
2026-04-16	25.7300	25.7300	25.7300	25.7300	-3.089%	1	460	-48.892%
2026-04-15	26.5500	26.5500	26.5500	26.5500	+0.189%	2	459	-50.471%
2026-04-14	27.0600	27.0600	26.5000	26.5000	+11.345%	2	457	-50.377%
2026-04-09	23.8000	23.8000	23.8000	23.8000	-10.189%	1	456	-44.748%
2026-04-08	26.5000	26.5000	26.5000	26.5000	+11.814%	1	455	-50.377%
2026-04-07	23.7000	23.7000	23.7000	23.7000	+11.792%	1	454	-44.515%
2026-04-02	21.2000	21.2000	21.2000	21.2000	-9.013%	1	454	-37.972%
2026-04-01	23.3000	23.3000	23.3000	23.3000	+14.609%	1	454	-43.562%
2026-03-31	20.3300	20.3300	20.3300	20.3300	-5.442%	1	453	-35.317%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-28.333%	1	453	-38.837%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-27.711%	1	452	-56.167%
2026-03-17	41.5900	41.5900	41.5000	41.5000	+9.211%	4	451	-68.313%
2026-03-16	38.0000	38.0000	38.0000	38.0000	-11.277%	1	452	-65.395%
2026-03-09	42.8300	42.8300	42.8300	42.8300	+18.972%	2	451	-69.297%
2026-03-05	36.0000	36.0000	36.0000	36.0000	-7.692%	5	451	-63.472%
2026-03-04	39.0200	39.0200	39.0000	39.0000	-5.109%	2	446	-66.282%
2026-03-02	41.0000	46.7000	41.0000	41.1000	+10.484%	3	445	-68.005%
2026-02-27	37.2000	37.2000	37.2000	37.2000	-7.000%	7	446	-64.651%
2026-02-25	40.0000	40.0000	40.0000	40.0000	+2.145%	1	447	-67.125%
2026-02-04	39.1600	39.1600	39.1600	39.1600	-23.216%	3	447	-66.420%
2026-02-03	48.0000	51.0000	48.0000	51.0000	+10.390%	2	446	-74.216%
2026-02-02	46.3100	46.3100	46.2000	46.2000	-23.000%	2	447	-71.537%
2026-01-28	60.0000	60.0000	60.0000	60.0000	0.000%	1	447	-78.083%
2026-01-26	60.0000	60.0000	60.0000	60.0000	0.000%	1	447	-78.083%
2026-01-23	60.0000	60.0000	60.0000	60.0000	-11.045%	1	448	-78.083%
2026-01-21	65.2500	67.4500	64.8000	67.4500	+8.353%	3	448	-80.504%
2026-01-09	56.6600	62.2500	56.6600	62.2500	+16.355%	3	450	-78.876%
2026-01-08	56.6600	56.6600	53.5000	53.5000	+20.767%	6	449	-75.421%
2026-01-07	42.8100	44.3000	42.8100	44.3000	+19.407%	11	450	-70.316%
2026-01-05	34.2500	37.1000	34.2500	37.1000	+23.667%	5	464	-64.555%
2025-12-29	29.5000	30.0000	29.5000	30.0000	-8.815%	41	464	-56.167%
2025-12-24	32.9000	32.9000	32.9000	32.9000	-0.604%	1	462	-60.030%
2025-12-22	32.6000	33.1000	32.6000	33.1000	+30.830%	6	462	-60.272%
2025-12-18	24.4000	25.3000	24.4000	25.3000	-15.667%	2	467	-48.024%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-5.808%	5	467	-56.167%
2025-12-11	29.5200	31.8500	29.5200	31.8500	+4.085%	5	462	-58.713%
2025-12-10	30.6000	30.6000	30.6000	30.6000	+2.000%	1	467	-57.026%
2025-12-09	30.0000	30.0000	30.0000	30.0000	-0.332%	5	467	-56.167%
2025-12-08	30.1000	30.1000	30.1000	30.1000	+2.277%	1	462	-56.312%
2025-12-05	29.5000	29.5000	29.4300	29.4300	+11.057%	2	462	-55.318%
2025-12-03	26.5000	26.5000	26.5000	26.5000	-6.195%	7	461	-50.377%
2025-12-01	28.2500	28.2500	28.2500	28.2500	-4.237%	1	468	-53.451%
2025-11-28	29.5000	29.5000	29.5000	29.5000	+39.151%	1	467	-55.424%
2025-11-21	21.9000	22.0900	21.2000	21.2000	-6.813%	11	467	-37.972%
2025-11-20	24.0000	24.0000	22.7500	22.7500	-10.784%	7	469	-42.198%
2025-11-19	25.5000	25.5000	25.5000	25.5000	+1.472%	1	462	-48.431%
2025-11-18	25.0000	25.1300	24.9700	25.1300	+4.058%	4	461	-47.672%
2025-11-17	25.4500	25.4500	24.0000	24.1500	-10.056%	6	459	-45.549%
2025-11-14	26.5500	27.5500	26.5500	26.8500	-1.069%	12	455	-51.024%
2025-11-13	27.1400	27.1400	27.1400	27.1400	-1.809%	1	445	-51.548%
2025-11-07	25.8000	27.6500	25.8000	27.6400	+7.549%	5	445	-52.424%
2025-11-06	28.0000	28.0000	25.3000	25.7000	-14.901%	13	446	-48.833%
2025-11-05	31.0000	31.7000	30.0000	30.2000	-27.229%	6	449	-56.457%
2025-10-30	41.5000	41.5000	41.5000	41.5000	-0.312%	7	449	-68.313%
2025-10-27	43.5600	43.5700	41.6300	41.6300	+0.897%	5	456	-68.412%
2025-10-24	42.2500	42.2500	40.8000	41.2600	+23.164%	6	456	-68.129%
2025-10-22	35.2000	35.2000	33.5000	33.5000	-17.079%	2	451	-60.746%
2025-10-21	40.4000	40.4000	40.4000	40.4000	+5.483%	1	451	-67.450%
2025-10-20	38.3000	38.3000	38.3000	38.3000	+6.389%	1	451	-65.666%
2025-10-17	34.7000	36.8500	34.7000	36.0000	-14.853%	5	452	-63.472%
2025-10-16	42.2800	42.2800	42.2800	42.2800	+0.667%	1	451	-68.898%
2025-10-15	43.6000	43.6000	41.5000	42.0000	-11.486%	32	451	-68.690%
2025-10-13	47.4500	47.4500	47.4500	47.4500	+3.264%	6	455	-72.287%
2025-10-10	43.5000	52.0000	43.5000	45.9500	-7.172%	20	461	-71.382%
2025-10-09	60.0000	60.0000	48.8000	49.5000	-10.569%	23	469	-73.434%
2025-10-08	54.2000	55.5000	54.0000	55.3500	+3.652%	7	485	-76.242%
2025-10-07	51.0000	53.4000	51.0000	53.4000	+6.800%	3	484	-75.375%
2025-10-06	51.4300	52.3000	48.5900	50.0000	+4.167%	32	484	-73.700%
2025-10-03	48.5100	48.5100	48.0000	48.0000	+5.960%	3	484	-72.604%
2025-10-02	45.8800	45.8800	45.3000	45.3000	+4.138%	3	481	-70.971%
2025-10-01	42.3500	43.5000	42.3500	43.5000	+4.819%	5	479	-69.770%
2025-09-30	41.5000	41.5000	41.5000	41.5000	+1.716%	2	474	-68.313%
2025-09-29	40.9000	41.2000	40.8000	40.8000	+5.209%	26	472	-67.770%
2025-09-26	38.7800	38.7800	38.7800	38.7800	+7.275%	2	471	-66.091%
2025-09-25	37.0000	37.0000	36.1500	36.1500	+2.553%	2	469	-63.624%
2025-09-24	35.7000	35.7000	35.2500	35.2500	-1.811%	2	467	-62.695%
2025-09-23	34.4000	37.0000	34.4000	35.9000	+6.213%	5	469	-63.370%
2025-09-22	33.6700	33.8000	33.6700	33.8000	-0.588%	2	470	-61.095%
2025-09-19	33.0000	34.0000	32.9100	34.0000	+9.677%	23	471	-61.324%
2025-09-18	30.0000	31.0000	30.0000	31.0000	+11.311%	2	471	-57.581%
2025-09-17	27.8500	27.8500	27.8500	27.8500	-3.899%	3	471	-52.783%
2025-09-16	25.5500	28.9800	25.2900	28.9800	+15.920%	32	471	-54.624%
2025-09-15	23.6000	25.0000	23.6000	25.0000	+6.838%	6	449	-47.400%
2025-09-12	22.5000	23.4000	22.5000	23.4000	+6.849%	8	450	-43.803%
2025-09-11	21.9000	23.0000	21.8000	21.9000	+6.829%	13	446	-39.954%
2025-09-10	20.5000	20.5000	20.5000	20.5000	+3.535%	1	440	-35.854%
2025-09-09	19.0000	19.8000	18.8000	19.8000	+7.317%	7	440	-33.586%
2025-09-08	19.3000	19.3000	18.4000	18.4500	-4.897%	12	436	-28.726%
2025-09-05	19.0000	19.4000	18.6000	19.4000	-4.528%	13	430	-32.216%
2025-09-03	21.3000	21.3000	20.3200	20.3200	-5.488%	5	439	-35.285%
2025-08-29	21.6500	21.6500	21.5000	21.5000	-7.407%	21	421	-38.837%
2025-08-26	23.7000	23.7000	22.6000	23.2200	+0.957%	4	421	-43.368%
2025-08-25	23.9000	23.9000	22.9000	23.0000	+3.139%	5	422	-42.826%
2025-08-22	22.5000	22.5000	22.0800	22.3000	+4.892%	16	420	-41.031%
2025-08-21	21.9000	21.9000	21.2500	21.2600	+17.459%	7	406	-38.147%
2025-08-20	19.2500	19.6000	18.0000	18.1000	-9.500%	23	403	-27.348%
2025-08-19	22.0000	22.0000	20.0000	20.0000	-18.033%	45	407	-34.250%
2025-08-18	23.6000	24.4000	23.6000	24.4000	+2.521%	14	431	-46.107%
2025-08-15	23.3000	24.0000	23.0700	23.8000	-3.566%	21	440	-44.748%
2025-08-14	26.7000	26.7000	24.3800	24.6800	+9.204%	21	450	-46.718%
2025-08-13	24.2000	24.2000	22.0000	22.6000	-4.034%	8	449	-41.814%
2025-08-12	22.0500	23.5500	22.0500	23.5500	+12.733%	31	443	-44.161%
2025-08-11	20.5000	22.4000	20.5000	20.8900	+11.117%	46	454	-37.051%
2025-08-08	19.5000	21.1600	18.8000	18.8000	+7.429%	80	439	-30.053%
2025-08-07	16.5000	17.5000	16.5000	17.5000	-3.315%	23	428	-24.857%
2025-08-06	16.2000	18.1000	16.2000	18.1000	+4.023%	6	409	-27.348%
2025-08-05	19.4000	19.4000	16.7800	17.4000	+1.163%	26	410	-24.425%
2025-08-04	17.2500	17.2500	17.2000	17.2000	+10.045%	8	399	-23.547%
2025-08-01	15.0000	15.6300	14.5500	15.6300	-9.653%	9	396	-15.867%
2025-07-31	17.1800	17.3000	17.1800	17.3000	+7.320%	2	389	-23.988%
2025-07-30	16.1500	16.2000	16.1200	16.1200	-2.303%	42	389	-18.424%
2025-07-29	17.4000	17.4000	16.5000	16.5000	-3.396%	7	402	-20.303%
2025-07-28	16.4000	17.3000	16.4000	17.0800	-7.676%	207	395	-23.009%
2025-07-25	17.4000	18.5000	17.4000	18.5000	+5.114%	6	196	-28.919%
2025-07-24	18.7400	18.7400	17.6000	17.6000	+2.326%	19	193	-25.284%
2025-07-23	16.5000	17.2000	16.3000	17.2000	+10.968%	17	191	-23.547%
2025-07-22	16.5000	16.5000	15.2000	15.5000	-15.115%	23	184	-15.161%
2025-07-21	18.2000	20.0000	18.0000	18.2600	+1.444%	38	169	-27.985%
2025-07-18	18.5000	19.1000	17.8200	18.0000	+2.857%	47	141	-26.944%
2025-07-17	15.5700	17.5000	15.3000	17.5000	+24.113%	54	108	-24.857%
2025-07-16	13.5000	14.1000	13.5000	14.1000	+21.552%	2	90	-6.738%
2025-07-15	11.8000	11.8000	11.1000	11.6000	-4.918%	26	89	+13.362%
2025-07-14	11.9200	12.2000	11.9200	12.2000	+3.390%	3	85	+7.787%
2025-07-11	12.2000	12.2000	11.6000	11.8000	+39.645%	32	84	+11.441%
2025-07-10	8.8800	8.8800	8.4500	8.4500	+4.321%	12	62	+55.621%
2025-07-09	8.1000	8.1000	8.1000	8.1000	+7.143%	5	52	+62.346%
2025-07-08	7.5600	7.5600	7.5600	7.5600	+5.734%	3	52	+73.942%
2025-07-01	7.2100	7.2200	7.1500	7.1500	-20.819%	12	55	+83.916%
2025-06-30	9.0300	9.0300	9.0300	9.0300	+6.235%	10	56	+45.626%
2025-06-27	7.8000	9.2000	7.0000	8.5000	+44.068%	35	56	+54.706%
2025-06-26	6.0000	6.0000	5.9000	5.9000	-2.479%	2	42	+122.881%
2025-06-24	6.1700	6.1700	6.0500	6.0500	-28.824%	3	40	+117.355%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	39	+54.706%
2025-06-20	6.0000	8.7000	6.0000	8.7000	+11.538%	12	38	+51.149%
2025-06-17	7.7000	7.8000	7.1000	7.8000	+15.727%	18	32	+68.590%
2025-06-16	6.7400	6.7400	6.7400	6.7400	-0.148%	3	15	+95.104%
2025-06-13	6.7500	6.7500	6.7500	6.7500	+16.379%	2	12	+94.815%
2025-06-12	5.4500	5.8000	5.4500	5.8000	0.000%	12	11	+126.724%

.dark-mode .Ylxv7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ylxv7Q{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C60KTOS Jan 15 2027 60.00 Call (KTOS270115C00060000)option OPRA

KTOS20270115C60
KTOS Jan 15 2027 60.00 Call (KTOS270115C00060000)
option OPRA