Dark

KTOS20270115C65
KTOS Jan 15 2027 65.00 Call (KTOS270115C00065000)
option OPRA

EOD

Aug 13, 2026

10.91-3.451%(-0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.1500	11.2600	10.4400	10.9100	-3.451%	10	469	0.000%
2026-08-12	11.8500	11.9000	10.6600	11.3000	-1.739%	119	468	-3.451%
2026-08-11	11.0000	11.8000	11.0000	11.5000	+2.222%	25	413	-5.130%
2026-08-10	10.6100	11.5500	10.6100	11.2500	+8.069%	55	411	-3.022%
2026-08-07	9.5000	10.4100	9.5000	10.4100	+16.313%	15	405	+4.803%
2026-08-06	9.6000	9.6000	8.9500	8.9500	+8.354%	14	412	+21.899%
2026-08-05	10.0000	10.6000	7.7000	8.2600	+21.649%	44	418	+32.082%
2026-08-04	6.1000	6.8000	6.1000	6.7900	+23.455%	5	419	+60.677%
2026-08-03	5.4800	5.5000	5.4800	5.5000	+37.500%	2	417	+98.364%
2026-07-30	3.7300	4.0000	3.7300	4.0000	+1.266%	23	417	+172.750%
2026-07-29	4.3600	4.4200	3.9500	3.9500	-22.549%	5	435	+176.203%
2026-07-28	5.1000	5.1000	5.1000	5.1000	-12.069%	1	436	+113.922%
2026-07-27	5.7000	5.8000	5.7000	5.8000	+13.725%	2	436	+88.103%
2026-07-24	5.3000	5.3000	5.1000	5.1000	-16.803%	11	437	+113.922%
2026-07-23	6.1000	6.5000	6.0000	6.1300	+5.690%	23	447	+77.977%
2026-07-22	5.8000	5.8000	5.8000	5.8000	+6.814%	8	458	+88.103%
2026-07-21	5.2500	5.7500	5.2000	5.4300	+9.036%	55	458	+100.921%
2026-07-20	4.8500	4.9800	4.8500	4.9800	-4.231%	5	474	+119.076%
2026-07-17	5.2000	5.2000	5.2000	5.2000	+1.961%	6	473	+109.808%
2026-07-16	5.5500	5.5500	5.1000	5.1000	-19.048%	104	473	+113.922%
2026-07-14	6.0500	6.3000	6.0000	6.3000	+23.772%	12	516	+73.175%
2026-07-13	5.5200	5.6000	5.0900	5.0900	-10.702%	6	514	+114.342%
2026-07-10	6.2000	6.2000	5.5000	5.7000	-6.557%	9	510	+91.404%
2026-07-09	6.3000	6.3000	6.1000	6.1000	-8.955%	6	508	+78.852%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-5.634%	1	507	+62.836%
2026-07-07	6.8200	7.2000	6.8200	7.1000	-20.225%	6	506	+53.662%
2026-07-06	8.3500	8.9000	8.3500	8.9000	0.000%	3	500	+22.584%
2026-07-02	10.9000	10.9000	8.7000	8.9000	+8.537%	9	503	+22.584%
2026-07-01	8.3700	8.3700	8.2000	8.2000	+24.054%	11	503	+33.049%
2026-06-30	7.2600	7.2600	6.5900	6.6100	+20.182%	8	512	+65.053%
2026-06-29	5.9500	6.0000	5.5000	5.5000	-6.780%	8	507	+98.364%
2026-06-26	5.7000	6.0000	5.7000	5.9000	+18.000%	12	501	+84.915%
2026-06-25	5.6000	5.6000	5.0000	5.0000	-18.699%	12	507	+118.200%
2026-06-24	7.0900	7.0900	6.1500	6.1500	-20.130%	160	508	+77.398%
2026-06-23	7.9000	7.9500	7.7000	7.7000	+1.316%	14	657	+41.688%
2026-06-22	7.8300	7.9000	7.5000	7.6000	-12.644%	11	656	+43.553%
2026-06-18	9.2200	9.2200	8.7000	8.7000	-17.143%	10	651	+25.402%
2026-06-16	10.0200	10.5000	10.0200	10.5000	+7.143%	3	651	+3.905%
2026-06-15	11.6100	11.6100	9.8000	9.8000	-16.596%	5	651	+11.327%
2026-06-12	13.8500	13.8500	11.7500	11.7500	+2.174%	15	654	-7.149%
2026-06-11	10.1500	11.5300	10.1500	11.5000	+12.635%	5	650	-5.130%
2026-06-10	11.8000	11.8000	10.2100	10.2100	-5.463%	4	649	+6.856%
2026-06-09	12.5000	12.6500	10.0000	10.8000	-9.244%	16	648	+1.019%
2026-06-08	12.4000	12.4000	11.9000	11.9000	-4.800%	2	650	-8.319%
2026-06-05	13.7000	14.0000	12.5000	12.5000	-20.128%	15	651	-12.720%
2026-06-04	12.5000	16.0000	12.5000	15.6500	+24.206%	47	655	-30.288%
2026-06-03	14.9200	14.9200	12.2000	12.6000	-17.539%	48	676	-13.413%
2026-06-02	16.1000	16.1000	15.1000	15.2800	-6.716%	52	686	-28.599%
2026-06-01	17.2000	17.2000	14.7000	16.3800	+0.491%	86	671	-33.394%
2026-05-29	17.5000	18.1000	13.8600	16.3000	-3.550%	76	599	-33.067%
2026-05-28	14.2000	17.5000	14.2000	16.9000	+52.252%	259	563	-35.444%
2026-05-27	10.6000	11.1000	10.6000	11.1000	-2.632%	4	371	-1.712%
2026-05-26	11.5000	11.5200	11.4000	11.4000	+8.571%	26	371	-4.298%
2026-05-22	10.5000	10.6000	10.0300	10.5000	+10.526%	9	345	+3.905%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-7.136%	3	343	+14.842%
2026-05-20	9.3000	10.2300	9.1000	10.2300	+5.139%	61	343	+6.647%
2026-05-18	9.6100	9.7300	9.6100	9.7300	+14.471%	5	284	+12.127%
2026-05-15	9.0500	9.0500	8.5000	8.5000	-16.256%	2	284	+28.353%
2026-05-14	10.5000	10.5000	10.1500	10.1500	+15.341%	2	284	+7.488%
2026-05-13	8.8000	9.0000	8.2500	8.8000	-23.478%	24	277	+23.977%
2026-05-12	11.5000	11.5000	11.5000	11.5000	+6.285%	1	277	-5.130%
2026-05-11	10.8200	10.8200	10.8200	10.8200	-3.393%	1	277	+0.832%
2026-05-08	11.2000	11.2000	11.2000	11.2000	-6.667%	1	278	-2.589%
2026-05-07	12.5000	13.1600	12.0000	12.0000	-16.782%	8	279	-9.083%
2026-05-06	13.1000	14.4200	13.1000	14.4200	+16.290%	11	283	-24.341%
2026-05-05	13.6400	13.6400	12.3000	12.4000	-14.483%	9	293	-12.016%
2026-05-04	15.0500	15.0500	14.5000	14.5000	0.000%	3	288	-24.759%
2026-05-01	14.5000	14.5000	14.5000	14.5000	-0.275%	11	275	-24.759%
2026-04-30	14.5400	14.5400	14.5400	14.5400	+7.704%	1	275	-24.966%
2026-04-29	14.1300	14.1300	13.5000	13.5000	-7.534%	8	275	-19.185%
2026-04-28	14.3000	14.6000	14.3000	14.6000	-7.595%	4	271	-25.274%
2026-04-27	15.7800	16.2100	15.7800	15.8000	+1.935%	13	273	-30.949%
2026-04-24	15.7700	15.8100	14.9000	15.5000	-8.284%	22	265	-29.613%
2026-04-23	18.4000	18.4000	16.2600	16.9000	-11.286%	22	259	-35.444%
2026-04-21	19.5000	19.5000	19.0500	19.0500	-9.286%	3	243	-42.730%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+3.296%	1	243	-48.048%
2026-04-17	20.3300	20.3300	20.3300	20.3300	-13.120%	4	243	-46.335%
2026-04-16	23.4500	23.4500	22.5000	23.4000	+2.183%	3	247	-53.376%
2026-04-14	22.9000	22.9000	22.9000	22.9000	+10.896%	1	245	-52.358%
2026-04-13	20.6500	20.6500	20.6500	20.6500	+0.487%	1	244	-47.167%
2026-04-10	20.5500	20.5500	20.5500	20.5500	+5.601%	2	244	-46.910%
2026-04-09	19.4600	19.4600	19.4600	19.4600	-18.747%	2	242	-43.936%
2026-04-08	25.5100	25.5100	23.9500	23.9500	+11.395%	3	242	-54.447%
2026-04-07	21.0000	22.1500	21.0000	21.5000	-6.195%	6	244	-49.256%
2026-04-06	21.8400	22.9200	21.8400	22.9200	+20.632%	4	241	-52.400%
2026-04-02	19.9800	19.9800	19.0000	19.0000	-1.042%	20	221	-42.579%
2026-03-30	18.5000	19.2000	18.5000	19.2000	-20.825%	3	221	-43.177%
2026-03-27	24.2500	24.2500	24.2500	24.2500	-29.444%	1	219	-55.010%
2026-03-20	34.3700	34.3700	34.3700	34.3700	-6.552%	3	219	-68.257%
2026-03-11	36.7800	36.7800	36.7800	36.7800	+2.167%	2	216	-70.337%
2026-03-02	40.5000	44.0000	36.0000	36.0000	+3.004%	24	214	-69.694%
2026-02-27	34.5900	34.9500	34.5900	34.9500	-12.406%	9	204	-68.784%
2026-02-26	39.9000	39.9000	39.9000	39.9000	+1.527%	5	206	-72.657%
2026-02-25	39.3000	39.3000	39.3000	39.3000	+0.769%	1	201	-72.239%
2026-02-24	39.0000	39.0000	39.0000	39.0000	-11.864%	3	201	-72.026%
2026-02-20	44.2500	44.2500	44.2500	44.2500	-13.235%	1	201	-75.345%
2026-02-19	51.0000	51.0000	51.0000	51.0000	+37.466%	2	202	-78.608%
2026-02-12	37.1000	37.1000	37.1000	37.1000	+3.487%	1	204	-70.593%
2026-02-11	35.8500	35.8500	35.8500	35.8500	-9.947%	1	203	-69.568%
2026-02-06	39.8100	39.8100	39.8100	39.8100	+10.369%	1	203	-72.595%
2026-02-05	36.0700	36.0700	36.0700	36.0700	-1.984%	1	203	-69.753%
2026-02-04	36.8000	36.8000	36.8000	36.8000	-18.259%	1	204	-70.353%
2026-02-03	45.0200	45.0200	45.0200	45.0200	-21.018%	2	203	-75.766%
2026-01-29	57.0000	57.0000	57.0000	57.0000	-6.557%	5	205	-80.860%
2026-01-28	61.0000	61.0000	61.0000	61.0000	+6.980%	2	200	-82.115%
2026-01-26	57.0000	57.0200	57.0000	57.0200	-12.277%	2	200	-80.866%
2026-01-21	65.0000	65.0000	65.0000	65.0000	-7.801%	5	201	-83.215%
2026-01-20	70.5000	70.5000	70.5000	70.5000	-3.319%	1	203	-84.525%
2026-01-16	72.0000	72.9200	72.0000	72.9200	+6.143%	2	206	-85.038%
2026-01-15	63.1800	68.7000	63.1800	68.7000	+9.065%	3	206	-84.119%
2026-01-14	60.5000	62.9900	60.5000	62.9900	-2.417%	4	208	-82.680%
2026-01-13	64.0000	64.5500	64.0000	64.5500	+5.820%	2	212	-83.098%
2026-01-12	60.0000	62.4100	60.0000	61.0000	+8.734%	7	214	-82.115%
2026-01-09	56.1000	56.1000	56.1000	56.1000	+7.678%	1	220	-80.553%
2026-01-08	51.2000	53.5000	51.2000	52.1000	+26.456%	14	221	-79.060%
2026-01-07	39.8100	41.5000	39.8100	41.2000	+11.351%	12	227	-73.519%
2026-01-06	36.5000	37.0000	36.5000	37.0000	0.000%	11	225	-70.514%
2026-01-05	33.5000	37.0000	33.5000	37.0000	+40.684%	5	213	-70.514%
2025-12-31	26.1400	26.6500	26.1400	26.3000	-13.572%	3	213	-58.517%
2025-12-22	30.4300	30.4300	30.4300	30.4300	+41.535%	1	213	-64.147%
2025-12-17	21.5000	21.5000	21.5000	21.5000	-17.308%	1	212	-49.256%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+10.638%	1	212	-58.038%
2025-12-02	24.5000	24.5000	23.5000	23.5000	-7.987%	2	212	-53.574%
2025-11-25	25.7000	25.7000	25.5400	25.5400	+25.813%	4	213	-57.283%
2025-11-21	20.3000	20.3000	20.3000	20.3000	-7.727%	1	216	-46.256%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-12.000%	5	216	-50.409%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-13.793%	1	216	-56.360%
2025-11-10	29.0000	29.0000	29.0000	29.0000	+24.892%	1	216	-62.379%
2025-11-07	23.2200	23.2200	23.2200	23.2200	-1.191%	1	217	-53.015%
2025-11-06	25.0000	25.0000	23.5000	23.5000	-16.071%	6	218	-53.574%
2025-11-05	28.6000	29.1000	27.5500	28.0000	-28.113%	7	224	-61.036%
2025-11-03	39.0000	39.0000	38.0000	38.9500	-0.128%	11	228	-71.990%
2025-10-31	39.0000	39.0000	39.0000	39.0000	-1.241%	1	228	-72.026%
2025-10-24	39.4900	39.4900	39.4900	39.4900	+20.654%	1	227	-72.373%
2025-10-22	32.7300	32.7300	32.7300	32.7300	-9.710%	11	226	-66.667%
2025-10-21	36.2500	36.2500	36.2500	36.2500	+0.694%	1	237	-69.903%
2025-10-20	35.4500	36.0000	35.4500	36.0000	+6.825%	7	237	-69.694%
2025-10-17	33.5000	33.7000	33.5000	33.7000	-15.750%	2	236	-67.626%
2025-10-16	40.0000	40.0000	40.0000	40.0000	+0.376%	1	236	-72.725%
2025-10-15	40.0000	40.0000	38.0000	39.8500	-7.755%	6	235	-72.622%
2025-10-14	41.5000	43.2000	41.5000	43.2000	-1.818%	3	235	-74.745%
2025-10-13	47.0000	47.0000	44.0000	44.0000	+3.044%	3	234	-75.205%
2025-10-10	41.0000	43.0000	41.0000	42.7000	-6.769%	3	233	-74.450%
2025-10-09	56.7000	56.7000	45.5000	45.8000	-10.196%	16	232	-76.179%
2025-10-08	51.1000	51.1000	51.0000	51.0000	+3.448%	2	235	-78.608%
2025-10-07	49.3000	49.3000	49.3000	49.3000	+5.567%	4	239	-77.870%
2025-10-06	48.4300	48.4300	46.7000	46.7000	+2.457%	14	239	-76.638%
2025-10-03	43.5000	45.5800	43.5000	45.5800	+8.524%	2	240	-76.064%
2025-10-02	42.0000	42.3500	42.0000	42.0000	+3.960%	16	242	-74.024%
2025-10-01	40.4000	40.4000	40.4000	40.4000	+2.149%	1	256	-72.995%
2025-09-30	39.5500	39.5500	39.5500	39.5500	+4.079%	2	255	-72.415%
2025-09-29	39.6000	39.6000	38.0000	38.0000	+4.972%	2	253	-71.289%
2025-09-26	36.2000	36.2000	36.2000	36.2000	+8.709%	10	251	-69.862%
2025-09-25	33.3000	33.3000	33.3000	33.3000	+1.524%	1	241	-67.237%
2025-09-24	32.8000	32.8000	32.8000	32.8000	-2.671%	1	242	-66.738%
2025-09-23	33.7000	33.7000	33.7000	33.7000	+12.221%	1	243	-67.626%
2025-09-22	30.0300	30.0300	30.0300	30.0300	-1.863%	2	242	-63.670%
2025-09-19	30.6000	30.6000	30.6000	30.6000	+3.030%	4	244	-64.346%
2025-09-18	26.0000	29.7000	26.0000	29.7000	+18.185%	10	248	-63.266%
2025-09-17	25.1300	25.1300	25.1300	25.1300	+4.708%	2	254	-56.586%
2025-09-16	23.4500	24.0000	23.4500	24.0000	+11.421%	3	254	-54.542%
2025-09-15	21.8000	21.8000	21.5400	21.5400	+4.058%	2	253	-49.350%
2025-09-12	20.7000	20.7000	20.7000	20.7000	-0.481%	1	255	-47.295%
2025-09-11	20.8000	20.8000	20.8000	20.8000	+14.790%	1	256	-47.548%
2025-09-10	19.1000	19.1000	18.0000	18.1200	+0.667%	20	256	-39.790%
2025-09-09	18.0000	18.0000	18.0000	18.0000	+5.263%	4	257	-39.389%
2025-09-08	17.5500	17.5500	17.0000	17.1000	-6.044%	19	254	-36.199%
2025-09-05	17.6000	18.2000	17.6000	18.2000	+5.814%	2	235	-40.055%
2025-09-04	17.7900	17.7900	17.2000	17.2000	-3.911%	2	236	-36.570%
2025-09-03	19.0000	19.0000	17.9000	17.9000	-8.673%	20	234	-39.050%
2025-09-02	17.8500	19.6000	17.8500	19.6000	+1.083%	9	242	-44.337%
2025-08-29	19.2000	19.4100	19.2000	19.3900	-9.393%	21	216	-43.734%
2025-08-28	20.9000	21.4000	20.9000	21.4000	+1.422%	2	216	-49.019%
2025-08-27	21.1000	21.1000	21.1000	21.1000	+4.819%	5	216	-48.294%
2025-08-26	21.5500	21.6200	20.1300	20.1300	-2.282%	12	211	-45.802%
2025-08-25	20.8000	20.9300	20.6000	20.6000	+3.831%	21	212	-47.039%
2025-08-22	18.5500	20.8000	18.5500	19.8400	+2.268%	23	214	-45.010%
2025-08-21	19.4000	19.5000	19.0000	19.4000	+18.293%	9	203	-43.763%
2025-08-20	17.8000	17.8000	16.0000	16.4000	-11.303%	4	200	-33.476%
2025-08-19	19.5000	20.0000	18.3000	18.4900	-14.989%	20	200	-40.995%
2025-08-18	21.8100	21.8100	21.7500	21.7500	+1.399%	14	182	-49.839%
2025-08-15	24.5000	24.5000	20.7500	21.4500	-3.378%	33	168	-49.138%
2025-08-14	22.6200	25.2000	22.2000	22.2000	+4.766%	33	158	-50.856%
2025-08-13	23.1000	23.1000	19.0400	21.1900	-0.563%	50	156	-48.513%
2025-08-12	19.6000	21.6000	19.6000	21.3100	+13.653%	41	149	-48.803%
2025-08-11	20.5000	20.5000	18.6600	18.7500	+9.457%	12	149	-41.813%
2025-08-08	18.3000	19.4000	17.0000	17.1300	+11.961%	56	138	-36.311%
2025-08-07	15.0000	15.3000	14.7000	15.3000	+0.262%	26	115	-28.693%
2025-08-06	15.2600	15.2600	15.2600	15.2600	-0.909%	1	104	-28.506%
2025-08-04	15.2000	15.4000	15.2000	15.4000	+9.843%	5	103	-29.156%
2025-08-01	13.8000	14.0200	13.8000	14.0200	-2.639%	13	102	-22.183%
2025-07-29	14.6000	14.6000	14.4000	14.4000	-7.097%	53	99	-24.236%
2025-07-24	17.1500	17.1500	15.5000	15.5000	+13.139%	6	136	-29.613%
2025-07-22	11.9000	13.7000	11.9000	13.7000	-19.174%	8	130	-20.365%
2025-07-21	16.2500	18.1000	16.2500	16.9500	+5.280%	20	134	-35.634%
2025-07-18	16.8000	18.7900	16.1000	16.1000	-0.124%	28	115	-32.236%
2025-07-17	14.1000	16.1200	13.7500	16.1200	+46.412%	13	114	-32.320%
2025-07-16	11.0100	11.0100	11.0100	11.0100	+10.100%	4	105	-0.908%
2025-07-15	10.5000	10.5000	10.0000	10.0000	-6.542%	6	101	+9.100%
2025-07-14	9.7500	10.7000	9.7500	10.7000	+4.902%	10	96	+1.963%
2025-07-11	10.4800	10.4800	10.2000	10.2000	+43.662%	7	88	+6.961%
2025-07-09	7.1000	7.1000	7.1000	7.1000	+9.063%	1	82	+53.662%
2025-07-08	6.5100	6.5100	6.5100	6.5100	-8.439%	1	83	+67.588%
2025-07-07	7.1000	7.1100	7.1000	7.1100	+18.106%	3	84	+53.446%
2025-07-02	6.0200	6.0200	6.0200	6.0200	-20.789%	3	84	+81.229%
2025-06-30	7.5000	7.6000	7.5000	7.6000	-2.564%	51	84	+43.553%
2025-06-27	6.6100	8.0000	6.6100	7.8000	+60.825%	35	36	+39.872%
2025-06-26	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	+124.948%

.dark-mode .SPgkFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPgkFK{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C65KTOS Jan 15 2027 65.00 Call (KTOS270115C00065000)option OPRA

KTOS20270115C65
KTOS Jan 15 2027 65.00 Call (KTOS270115C00065000)
option OPRA