Dark

KTOS20270115C70
KTOS Jan 15 2027 70.00 Call (KTOS270115C00070000)
option OPRA

EOD

Jun 29, 2026

4.50-10.000%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.7000	4.7000	4.5000	4.5000	-10.000%	4	828	0.000%
2026-06-26	4.6000	5.2400	4.6000	5.0000	+9.649%	18	832	-10.000%
2026-06-25	4.5500	4.8300	4.5500	4.5600	-10.588%	10	834	-1.316%
2026-06-24	6.0000	6.4000	5.1000	5.1000	-19.048%	179	825	-11.765%
2026-06-23	6.5000	6.7700	6.3000	6.3000	-3.077%	18	953	-28.571%
2026-06-22	7.0000	7.0700	6.4000	6.5000	-14.474%	58	952	-30.769%
2026-06-18	8.8700	8.8700	7.5000	7.6000	-17.838%	17	949	-40.789%
2026-06-17	9.3300	9.4900	9.2500	9.2500	+2.210%	12	949	-51.351%
2026-06-16	9.0000	9.1500	8.9100	9.0500	-5.925%	13	949	-50.276%
2026-06-15	10.4900	10.4900	9.6200	9.6200	-4.752%	17	953	-53.222%
2026-06-12	11.8700	12.1000	10.1000	10.1000	+0.698%	9	959	-55.446%
2026-06-11	9.1000	10.0300	9.1000	10.0300	+15.155%	9	960	-55.135%
2026-06-10	9.4000	9.4000	8.7100	8.7100	-11.122%	9	961	-48.335%
2026-06-09	10.5000	10.5000	8.9000	9.8000	-6.667%	21	962	-54.082%
2026-06-08	11.4000	11.4800	10.5000	10.5000	-4.545%	15	959	-57.143%
2026-06-05	12.4200	12.4200	10.7000	11.0000	-19.708%	34	957	-59.091%
2026-06-04	12.3800	13.7000	12.3800	13.7000	+23.870%	23	957	-67.153%
2026-06-03	11.6600	11.8500	11.0000	11.0600	-16.842%	47	960	-59.313%
2026-06-02	13.9000	13.9000	13.2000	13.3000	-9.277%	14	954	-66.165%
2026-06-01	14.5000	15.2600	12.9000	14.6600	+1.103%	129	946	-69.304%
2026-05-29	14.8900	15.2800	12.2000	14.5000	-2.027%	112	931	-68.966%
2026-05-28	13.1500	15.3000	13.1500	14.8000	+55.789%	257	886	-69.595%
2026-05-27	9.2000	9.7000	8.7000	9.5000	+3.825%	41	737	-52.632%
2026-05-26	10.0000	10.3000	8.9800	9.1500	+3.977%	33	716	-50.820%
2026-05-22	8.5000	9.1000	8.5000	8.8000	+5.389%	31	689	-48.864%
2026-05-21	8.6000	8.6000	8.3000	8.3500	-5.114%	71	694	-46.108%
2026-05-20	8.3000	8.8000	8.0000	8.8000	+4.762%	10	694	-48.864%
2026-05-19	8.2200	8.4000	8.1000	8.4000	+0.599%	14	682	-46.429%
2026-05-18	7.0000	8.4000	7.0000	8.3500	+10.596%	110	682	-46.108%
2026-05-15	7.7500	7.7500	7.4000	7.5500	-15.169%	7	682	-40.397%
2026-05-14	8.2000	8.9000	8.2000	8.9000	+13.376%	11	588	-49.438%
2026-05-13	8.2800	9.2500	7.1000	7.8500	-11.798%	70	589	-42.675%
2026-05-12	10.1000	10.1800	8.9000	8.9000	-6.513%	6	589	-49.438%
2026-05-11	9.0000	9.8000	8.9000	9.5200	-3.935%	12	589	-52.731%
2026-05-08	9.6000	10.0000	9.5000	9.9100	+2.908%	28	589	-54.591%
2026-05-07	11.2000	11.2000	9.6300	9.6300	-22.464%	26	602	-53.271%
2026-05-06	11.8500	12.6000	11.4000	12.4200	+11.290%	65	605	-63.768%
2026-05-05	11.8000	11.8000	10.9800	11.1600	-13.152%	25	605	-59.677%
2026-05-04	13.0000	13.8000	12.5000	12.8500	-3.383%	23	599	-64.981%
2026-05-01	13.7000	13.7000	13.1000	13.3000	-0.598%	17	587	-66.165%
2026-04-30	12.2000	13.3800	12.2000	13.3800	+9.672%	8	587	-66.368%
2026-04-29	12.5500	12.5500	12.2000	12.2000	-3.175%	11	588	-63.115%
2026-04-28	13.6000	13.6000	12.4800	12.6000	-10.638%	16	587	-64.286%
2026-04-27	14.2000	14.5100	13.8000	14.1000	+3.982%	17	596	-68.085%
2026-04-24	15.0500	15.0500	13.4500	13.5600	-9.298%	57	602	-66.814%
2026-04-23	16.5000	16.5000	14.2000	14.9500	-11.276%	52	591	-69.900%
2026-04-22	18.0000	18.0000	16.6000	16.8500	-0.296%	22	585	-73.294%
2026-04-21	17.7700	18.1000	16.9000	16.9000	-5.850%	42	551	-73.373%
2026-04-20	18.2200	18.2200	17.3000	17.9500	-2.446%	26	551	-74.930%
2026-04-17	22.2800	22.2800	18.2500	18.4000	-11.538%	35	545	-75.543%
2026-04-16	21.1500	21.1500	20.5000	20.8000	-3.704%	8	537	-78.365%
2026-04-15	22.0000	22.0000	21.2600	21.6000	-1.550%	63	535	-79.167%
2026-04-14	21.9400	21.9400	21.9400	21.9400	+2.047%	1	561	-79.490%
2026-04-13	20.0000	21.5000	20.0000	21.5000	+19.644%	2	561	-79.070%
2026-04-10	17.5000	18.1700	16.8100	17.9700	+1.525%	8	560	-74.958%
2026-04-09	20.0000	20.0000	17.7000	17.7000	-14.286%	19	559	-74.576%
2026-04-08	23.5600	23.5600	20.6500	20.6500	-2.133%	12	551	-78.208%
2026-04-07	20.5000	21.1000	19.5000	21.1000	+1.834%	4	551	-78.673%
2026-04-06	19.5500	20.7200	19.5500	20.7200	+21.596%	8	549	-78.282%
2026-04-02	16.9200	17.1000	16.9200	17.0400	-2.629%	3	548	-73.592%
2026-04-01	19.7500	19.7500	17.5000	17.5000	-8.281%	12	548	-74.286%
2026-03-31	17.5000	19.0800	17.5000	19.0800	+17.778%	63	540	-76.415%
2026-03-30	19.5000	19.7600	15.9000	16.2000	-22.115%	51	490	-72.222%
2026-03-27	23.0000	23.0000	20.8000	20.8000	-9.565%	8	455	-78.365%
2026-03-26	24.1000	24.1000	23.0000	23.0000	-12.879%	6	456	-80.435%
2026-03-25	26.1000	26.4000	24.5800	26.4000	+5.600%	13	455	-82.955%
2026-03-24	25.3000	25.3000	24.0000	25.0000	-13.644%	43	447	-82.000%
2026-03-23	28.9000	28.9500	27.9000	28.9500	-2.196%	12	446	-84.456%
2026-03-20	31.2400	32.1500	29.6000	29.6000	-20.961%	7	447	-84.797%
2026-03-18	39.4000	39.4000	37.4500	37.4500	+6.031%	5	449	-87.984%
2026-03-17	35.3200	35.3200	35.3200	35.3200	+10.375%	1	452	-87.259%
2026-03-16	33.6000	33.6000	32.0000	32.0000	-5.493%	4	452	-85.938%
2026-03-13	34.7700	34.7700	33.8600	33.8600	+5.813%	9	454	-86.710%
2026-03-12	32.0000	32.0000	32.0000	32.0000	-10.112%	1	445	-85.938%
2026-03-11	33.0000	35.6000	33.0000	35.6000	+2.123%	14	445	-87.360%
2026-03-10	34.8600	34.8600	34.8600	34.8600	-3.220%	1	445	-87.091%
2026-03-09	34.0000	36.0200	34.0000	36.0200	+20.468%	2	445	-87.507%
2026-03-06	29.9000	29.9000	29.9000	29.9000	-16.944%	1	446	-84.950%
2026-03-03	35.0000	36.0000	35.0000	36.0000	+0.279%	3	446	-87.500%
2026-03-02	35.4000	35.9000	33.0000	35.9000	+10.632%	3	444	-87.465%
2026-02-27	31.6500	32.4500	31.6500	32.4500	-14.605%	30	443	-86.133%
2026-02-23	38.0000	38.0000	38.0000	38.0000	-17.570%	1	429	-88.158%
2026-02-20	46.1000	46.1000	46.1000	46.1000	+0.436%	2	429	-90.239%
2026-02-19	46.7500	46.7500	45.9000	45.9000	+7.721%	4	429	-90.196%
2026-02-18	40.4000	43.4000	40.4000	42.6100	+12.132%	7	430	-89.439%
2026-02-17	34.0000	38.0000	34.0000	38.0000	+11.765%	31	430	-88.158%
2026-02-12	34.0000	34.0000	34.0000	34.0000	+2.874%	50	430	-86.765%
2026-02-11	33.4300	33.4300	33.0500	33.0500	-21.027%	2	430	-86.384%
2026-02-10	41.8500	41.8500	41.8500	41.8500	-2.448%	1	430	-89.247%
2026-02-09	42.9000	42.9000	42.9000	42.9000	+13.793%	5	430	-89.510%
2026-02-06	35.1700	37.7000	35.1700	37.7000	+1.892%	9	425	-88.064%
2026-02-05	37.0000	37.0000	37.0000	37.0000	+6.169%	1	424	-87.838%
2026-02-04	34.8500	34.8500	34.8500	34.8500	-13.265%	3	425	-87.088%
2026-02-02	42.6000	43.7000	39.5000	40.1800	-21.216%	32	425	-88.800%
2026-01-29	50.5000	51.0000	50.5000	51.0000	-7.609%	8	406	-91.176%
2026-01-28	53.6000	55.2000	53.6000	55.2000	-2.817%	10	406	-91.848%
2026-01-27	56.8000	56.8000	56.8000	56.8000	+6.968%	1	400	-92.077%
2026-01-26	50.7000	54.6000	50.7000	53.1000	-4.685%	17	400	-91.525%
2026-01-22	54.9400	55.7100	54.7000	55.7100	-1.919%	4	406	-91.922%
2026-01-21	63.5500	63.5500	55.3000	56.8000	-21.373%	13	406	-92.077%
2026-01-20	68.0000	72.3600	68.0000	72.2400	+3.200%	4	412	-93.771%
2026-01-16	65.9000	71.2500	65.5000	70.0000	+6.707%	33	427	-93.571%
2026-01-15	61.3100	66.0000	61.3100	65.6000	+8.430%	12	427	-93.140%
2026-01-14	60.5000	60.5000	60.5000	60.5000	-1.977%	1	438	-92.562%
2026-01-13	60.7000	62.0000	60.7000	61.7200	+4.610%	6	439	-92.709%
2026-01-12	57.9000	60.3000	57.0000	59.0000	+7.136%	12	444	-92.373%
2026-01-09	48.5000	56.3500	48.5000	55.0700	+17.170%	14	452	-91.829%
2026-01-08	45.0000	51.0000	45.0000	47.0000	+27.027%	29	452	-90.426%
2026-01-07	35.6000	37.0000	35.6000	37.0000	+2.778%	2	466	-87.838%
2026-01-06	34.0000	36.0000	33.0000	36.0000	+4.348%	13	465	-87.500%
2026-01-05	29.7500	34.5000	29.7500	34.5000	+32.184%	35	466	-86.957%
2026-01-02	25.6000	26.1000	24.7600	26.1000	+11.538%	5	470	-82.759%
2025-12-31	24.1000	24.1000	23.4000	23.4000	-2.905%	13	470	-80.769%
2025-12-30	24.6800	25.2300	24.1000	24.1000	-5.823%	5	470	-81.328%
2025-12-29	25.5900	25.5900	25.5900	25.5900	-6.606%	1	471	-82.415%
2025-12-24	27.1500	27.4000	27.1500	27.4000	-3.927%	4	471	-83.577%
2025-12-23	27.7000	28.9000	27.7000	28.5200	+2.222%	6	471	-84.222%
2025-12-22	27.5100	27.9000	27.5100	27.9000	+18.977%	8	470	-83.871%
2025-12-19	22.1000	23.7000	21.7500	23.4500	+6.109%	27	467	-80.810%
2025-12-18	22.1000	22.1000	22.1000	22.1000	+10.060%	1	465	-79.638%
2025-12-17	21.0000	21.0000	19.9200	20.0800	-11.736%	14	465	-77.590%
2025-12-15	23.0000	23.0000	22.4000	22.7500	-7.143%	8	461	-80.220%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-7.895%	10	467	-81.633%
2025-12-11	25.2000	26.6000	25.2000	26.6000	+16.157%	3	467	-83.083%
2025-12-10	23.8100	23.8100	22.9000	22.9000	-13.585%	4	464	-80.349%
2025-12-09	25.2000	26.5000	25.2000	26.5000	+5.159%	3	460	-83.019%
2025-12-08	25.8000	25.8000	24.5000	25.2000	-3.077%	4	460	-82.143%
2025-12-04	22.1900	26.0000	22.1900	26.0000	+18.182%	6	459	-82.692%
2025-12-03	21.0000	22.4000	20.5000	22.0000	+2.326%	26	454	-79.545%
2025-12-02	23.0000	23.7000	21.2000	21.5000	-6.522%	56	431	-79.070%
2025-12-01	24.0000	24.7000	23.0000	23.0000	-7.631%	76	400	-80.435%
2025-11-28	24.5000	24.9000	24.5000	24.9000	+1.220%	6	396	-81.928%
2025-11-26	24.8600	25.5000	24.1200	24.6000	+0.820%	57	351	-81.707%
2025-11-25	23.5000	26.5000	23.4500	24.4000	+31.892%	66	351	-81.557%
2025-11-21	18.5000	18.5000	18.5000	18.5000	-7.546%	2	298	-75.676%
2025-11-20	23.1700	23.1700	20.0100	20.0100	-5.835%	15	298	-77.511%
2025-11-19	21.2500	21.2500	21.2500	21.2500	+0.711%	5	290	-78.824%
2025-11-18	21.1000	21.1000	21.1000	21.1000	+4.455%	9	295	-78.673%
2025-11-14	20.2000	20.2000	20.2000	20.2000	-8.182%	1	287	-77.723%
2025-11-13	21.9100	22.0000	21.9100	22.0000	-12.768%	7	287	-79.545%
2025-11-12	24.8000	25.2200	24.8000	25.2200	-6.593%	2	289	-82.157%
2025-11-10	28.3400	28.3400	26.9400	27.0000	+10.204%	6	289	-83.333%
2025-11-07	23.0000	24.5000	22.9000	24.5000	+8.407%	10	288	-81.633%
2025-11-06	26.2000	26.8000	21.8100	22.6000	-13.077%	17	293	-80.088%
2025-11-05	26.5000	28.3000	25.5000	26.0000	-27.778%	38	292	-82.692%
2025-11-04	36.0000	36.0000	36.0000	36.0000	-2.703%	4	284	-87.500%
2025-11-03	37.0000	37.0000	37.0000	37.0000	+1.370%	5	286	-87.838%
2025-10-31	36.2500	36.5000	36.2500	36.5000	+1.389%	3	286	-87.671%
2025-10-27	38.9000	38.9000	36.0000	36.0000	+1.237%	3	287	-87.500%
2025-10-23	35.7000	35.7000	35.5600	35.5600	+15.605%	21	287	-87.345%
2025-10-22	29.4000	30.7600	29.4000	30.7600	-8.179%	5	303	-85.371%
2025-10-20	33.5000	33.5000	33.5000	33.5000	+1.515%	1	302	-86.567%
2025-10-17	33.0000	33.0000	33.0000	33.0000	-10.448%	1	301	-86.364%
2025-10-15	36.6000	36.8500	36.6000	36.8500	-11.418%	3	301	-87.788%
2025-10-14	41.6000	41.6000	41.6000	41.6000	+1.711%	1	299	-89.183%
2025-10-13	40.9000	40.9000	40.9000	40.9000	-8.909%	3	299	-88.998%
2025-10-10	41.0000	44.9000	41.0000	44.9000	+6.905%	5	299	-89.978%
2025-10-09	52.0000	52.0000	42.0000	42.0000	-12.464%	10	299	-89.286%
2025-10-08	47.9800	47.9800	47.9800	47.9800	+2.085%	3	295	-90.621%
2025-10-07	46.2500	47.0000	46.2500	47.0000	+7.086%	3	297	-90.426%
2025-10-06	42.8800	43.8900	42.8800	43.8900	+6.426%	3	300	-89.747%
2025-10-03	43.0000	43.0000	41.2400	41.2400	+3.100%	2	299	-89.088%
2025-10-02	40.0000	40.0000	40.0000	40.0000	+3.066%	1	297	-88.750%
2025-10-01	38.8100	38.8100	38.8100	38.8100	+4.750%	5	297	-88.405%
2025-09-30	35.5000	37.0500	35.5000	37.0500	+2.917%	16	292	-87.854%
2025-09-29	35.4500	36.0000	35.4500	36.0000	+12.150%	5	285	-87.500%
2025-09-25	32.1000	32.1000	32.1000	32.1000	+1.582%	4	285	-85.981%
2025-09-23	29.5500	31.8300	29.5500	31.6000	+9.913%	7	285	-85.759%
2025-09-22	26.1000	28.7500	26.1000	28.7500	-1.877%	11	288	-84.348%
2025-09-19	28.4500	29.3000	28.3200	29.3000	+7.721%	4	289	-84.642%
2025-09-18	25.2500	27.2000	25.2500	27.2000	+18.261%	29	287	-83.456%
2025-09-17	22.5000	23.5800	22.4800	23.0000	-3.846%	8	286	-80.435%
2025-09-16	21.1000	23.9200	21.1000	23.9200	+20.808%	3	283	-81.187%
2025-09-15	19.6400	20.0000	19.5000	19.8000	+2.062%	6	284	-77.273%
2025-09-12	18.4100	19.4000	18.4100	19.4000	+7.778%	28	283	-76.804%
2025-09-11	17.9000	19.0700	17.9000	18.0000	+9.422%	13	256	-75.000%
2025-09-10	16.4500	16.4500	16.4500	16.4500	+4.114%	1	254	-72.644%
2025-09-09	15.8000	15.8000	15.8000	15.8000	+5.333%	2	255	-71.519%
2025-09-08	16.3000	16.3000	14.8900	15.0000	-3.846%	19	255	-70.000%
2025-09-05	15.0000	15.6000	15.0000	15.6000	-13.812%	5	246	-71.154%
2025-09-02	16.3000	18.1000	16.3000	18.1000	-1.737%	2	246	-75.138%
2025-08-29	18.4200	18.4200	18.4200	18.4200	-5.052%	1	245	-75.570%
2025-08-27	18.5000	19.8000	18.5000	19.4000	+1.042%	4	245	-76.804%
2025-08-25	20.3000	20.3000	19.2000	19.2000	+3.226%	2	243	-76.563%
2025-08-22	17.6000	18.6000	17.6000	18.6000	+6.286%	28	241	-75.806%
2025-08-21	18.0000	18.5000	17.1000	17.5000	+8.025%	11	227	-74.286%
2025-08-20	15.2500	16.5000	15.2500	16.2000	-3.858%	20	227	-72.222%
2025-08-19	19.6000	19.6000	16.8500	16.8500	-14.899%	9	210	-73.294%
2025-08-18	19.8000	19.8000	19.8000	19.8000	0.000%	2	208	-77.273%
2025-08-15	17.3000	19.8000	17.3000	19.8000	-6.161%	5	206	-77.273%
2025-08-14	21.9000	22.1200	20.9400	21.1000	+5.500%	22	204	-78.673%
2025-08-13	20.5500	20.5500	17.1300	20.0000	+2.145%	23	185	-77.500%
2025-08-12	17.7500	19.5800	17.7500	19.5800	+11.886%	22	165	-77.017%
2025-08-11	19.1000	19.1000	16.7500	17.5000	+3.550%	51	161	-74.286%
2025-08-08	16.7000	17.4900	16.0000	16.9000	+19.014%	24	120	-73.373%
2025-08-07	13.7000	14.2000	13.7000	14.2000	+3.123%	5	113	-68.310%
2025-08-06	13.7700	13.7700	13.7700	13.7700	-1.078%	1	113	-67.320%
2025-08-04	14.0000	14.3500	13.9200	13.9200	+9.176%	17	112	-67.672%
2025-08-01	12.5500	12.7500	12.5500	12.7500	-8.273%	11	112	-64.706%
2025-07-31	13.9000	13.9000	13.9000	13.9000	+6.923%	3	112	-67.626%
2025-07-30	13.0000	13.0000	13.0000	13.0000	-2.913%	3	111	-65.385%
2025-07-29	14.5000	14.5000	13.3900	13.3900	+4.121%	5	108	-66.393%
2025-07-28	12.8600	12.8600	12.8600	12.8600	-10.694%	10	107	-65.008%
2025-07-24	14.4000	14.4000	14.4000	14.4000	-4.888%	10	97	-68.750%
2025-07-23	13.5800	15.1400	13.5800	15.1400	+22.790%	3	93	-70.277%
2025-07-22	12.3300	12.3300	12.3300	12.3300	-14.966%	1	92	-63.504%
2025-07-21	14.5000	14.5000	14.5000	14.5000	-7.643%	1	93	-68.966%
2025-07-18	15.9100	15.9100	15.7000	15.7000	+10.563%	2	93	-71.338%
2025-07-17	12.3800	14.2000	12.3300	14.2000	+27.928%	19	91	-68.310%
2025-07-16	11.1000	11.1000	11.1000	11.1000	+24.719%	2	85	-59.459%
2025-07-15	8.5500	8.9000	8.5500	8.9000	-5.319%	21	83	-49.438%
2025-07-14	8.9000	9.4000	8.9000	9.4000	+4.444%	6	63	-52.128%
2025-07-11	8.0000	9.3000	8.0000	9.0000	+42.857%	53	68	-50.000%
2025-07-09	6.5000	6.5000	6.1500	6.3000	-3.077%	13	24	-28.571%
2025-07-08	5.6500	6.5000	5.3700	6.5000	+6.557%	3	14	-30.769%
2025-07-07	6.4000	6.4000	5.9000	6.1000	+17.308%	15	12	-26.230%
2025-07-02	5.4000	5.4000	5.2000	5.2000	-4.936%	11	16	-13.462%
2025-07-01	5.4400	5.4700	5.4400	5.4700	-19.202%	4	5	-17.733%
2025-06-30	6.7700	6.7700	6.7700	6.7700	0.000%	1	1	-33.530%

.dark-mode .Kq7qpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kq7qpB{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C70KTOS Jan 15 2027 70.00 Call (KTOS270115C00070000)option OPRA

KTOS20270115C70
KTOS Jan 15 2027 70.00 Call (KTOS270115C00070000)
option OPRA