Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

KTOS20270115C75
KTOS Jan 15 2027 75.00 Call (KTOS270115C00075000)
option OPRA

EOD
Sep 29, 2026
0.6000-17.808%(-0.1300)9
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-29
0.80000.80000.60000.6000-17.808%96670.000%
2026-09-28
0.75000.75000.73000.7300-18.889%3670-17.808%
2026-09-25
0.90000.90000.90000.9000-25.000%10669-33.333%
2026-09-23
1.20001.20001.20001.2000+9.091%4674-50.000%
2026-09-22
1.40001.40001.10001.1000-21.986%20670-45.455%
2026-09-21
1.45001.45001.41001.4100+4.444%2669-57.447%
2026-09-18
1.45001.45001.15001.3500-5.594%27670-55.556%
2026-09-17
1.42001.44001.40001.4300+14.400%6666-58.042%
2026-09-16
1.30001.55001.25001.2500-19.355%8663-52.000%
2026-09-15
1.39001.55001.39001.5500+13.139%60663-61.290%
2026-09-14
1.30001.45001.30001.3700+19.130%11624-56.204%
2026-09-11
1.28001.35001.15001.1500-20.690%4625-47.826%
2026-09-09
1.45001.45001.35001.4500-17.143%105625-58.621%
2026-09-08
1.75001.80001.75001.7500+14.379%32584-65.714%
2026-09-04
1.60001.60001.40001.5300-4.375%104541-60.784%
2026-09-03
1.53001.68001.53001.6000+5.960%24541-62.500%
2026-09-02
1.75001.75001.50001.5100-19.251%58520-60.265%
2026-09-01
2.10002.10001.87001.8700-19.742%9519-67.914%
2026-08-31
2.40002.40002.33002.3300-12.075%3514-74.249%
2026-08-28
2.63002.65002.63002.6500-16.928%10515-77.358%
2026-08-27
3.10003.19003.10003.1900+2.903%4514-81.191%
2026-08-26
3.00003.10003.00003.1000-7.463%6510-80.645%
2026-08-24
3.70003.70003.32003.3500-30.642%41515-82.090%
2026-08-21
4.80004.90004.80004.8300+11.034%146514-87.578%
2026-08-20
4.30004.35004.20004.3500-31.496%28562-86.207%
2026-08-19
5.82006.35005.82006.3500-11.806%3586-90.551%
2026-08-18
7.20007.20007.19007.2000-2.703%4585-91.667%
2026-08-17
7.30007.80007.30007.4000-7.500%14585-91.892%
2026-08-14
9.60009.60008.00008.0000+8.696%24577-92.500%
2026-08-13
8.50008.50007.36007.3600-3.158%8574-91.848%
2026-08-12
8.10008.10007.60007.6000-3.185%12569-92.105%
2026-08-11
7.85007.85007.85007.8500-0.884%1571-92.357%
2026-08-10
7.37008.30007.37007.9200+8.493%49572-92.424%
2026-08-07
6.49007.47005.80007.3000+9.940%43559-91.781%
2026-08-06
5.70006.82005.70006.6400+16.491%13528-90.964%
2026-08-05
7.58007.58005.34005.7000+20.000%65525-89.474%
2026-08-04
4.60004.78004.10004.7500+25.000%62547-87.368%
2026-08-03
3.75003.80003.75003.8000+28.814%5535-84.211%
2026-07-31
2.94002.95002.94002.9500+3.509%4536-79.661%
2026-07-30
2.61002.85002.61002.85000.000%4532-78.947%
2026-07-29
3.00003.10002.85002.8500-18.571%6532-78.947%
2026-07-28
3.64003.70003.40003.5000-11.392%9532-82.857%
2026-07-27
4.10004.19003.90003.9500+13.181%13529-84.810%
2026-07-24
4.10004.30003.49003.4900-14.878%12531-82.808%
2026-07-23
4.51004.51004.10004.1000+3.275%15532-85.366%
2026-07-22
4.01004.01003.90003.9700+7.008%32520-84.887%
2026-07-21
3.54003.95003.54003.7100+9.118%14527-83.827%
2026-07-17
3.30003.50003.30003.4000-15.000%57514-82.353%
2026-07-13
4.00004.00004.00004.0000-1.478%1463-85.000%
2026-07-10
4.06004.06004.06004.0600-8.559%4464-85.222%
2026-07-09
4.40004.44004.39004.4400-11.905%17466-86.486%
2026-07-07
6.05006.10005.04005.0400-21.250%3466-88.095%
2026-07-06
6.40006.40006.40006.4000-1.538%80466-90.625%
2026-07-02
7.27008.00006.50006.5000+4.839%11478-90.769%
2026-07-01
6.00006.20006.00006.2000+29.167%3478-90.323%
2026-06-30
5.02005.06004.53004.8000+26.316%43475-87.500%
2026-06-29
3.70003.95003.70003.8000-11.628%3475-84.211%
2026-06-26
3.50004.30003.50004.3000+16.216%12473-86.047%
2026-06-25
3.90003.92003.70003.7000-22.917%11483-83.784%
2026-06-24
5.00005.00004.80004.8000-11.111%35488-87.500%
2026-06-23
5.80005.80005.40005.4000-3.571%13493-88.889%
2026-06-22
5.70005.80005.50005.6000-15.152%14497-89.286%
2026-06-18
6.60006.83006.59006.6000-20.482%26475-90.909%
2026-06-17
8.40008.40008.30008.3000+6.410%2475-92.771%
2026-06-16
8.00008.00007.80007.8000-12.360%2475-92.308%
2026-06-15
9.26009.26008.90008.9000-1.111%4476-93.258%
2026-06-12
9.53009.53009.00009.0000-5.263%4475-93.333%
2026-06-11
9.50009.50009.50009.5000+21.795%10471-93.684%
2026-06-10
8.85008.85007.80007.8000-11.364%4461-92.308%
2026-06-09
9.78009.78008.80008.8000-7.660%2464-93.182%
2026-06-08
10.200010.20009.53009.5300-0.832%8464-93.704%
2026-06-05
10.610010.61009.40009.6100-23.487%21472-93.757%
2026-06-04
10.520012.560010.520012.5600+28.163%13474-95.223%
2026-06-03
12.200012.20009.80009.8000-20.000%17477-93.878%
2026-06-02
13.000013.000012.000012.2500-9.259%20471-95.102%
2026-06-01
13.300013.640012.800013.5000+4.814%11465-95.556%
2026-05-29
13.430013.700011.400012.8800-6.327%27465-95.342%
2026-05-28
9.700013.90009.700013.7500+75.159%31459-95.636%
2026-05-27
7.85007.85007.85007.8500-7.647%1462-92.357%
2026-05-26
8.80009.20008.50008.5000+8.974%14462-92.941%
2026-05-22
7.85007.99007.38007.8000+8.333%15459-92.308%
2026-05-21
7.15007.30007.15007.2000-5.263%21455-91.667%
2026-05-20
7.50007.60007.50007.6000+11.765%13455-92.105%
2026-05-19
7.10007.10006.80006.8000-4.895%6457-91.176%
2026-05-18
6.30007.15006.30007.1500+11.025%2457-91.608%
2026-05-15
6.60006.60006.40006.4400-18.481%11457-90.683%
2026-05-14
6.90008.18006.90007.9000+23.438%10452-92.405%
2026-05-13
7.50007.50006.30006.4000-17.949%40430-90.625%
2026-05-12
7.80007.80007.80007.8000-6.024%1430-92.308%
2026-05-11
7.95008.50007.90008.3000-3.037%34430-92.771%
2026-05-08
8.56008.56008.56008.5600+0.706%1449-92.991%
2026-05-07
9.50009.50008.47008.5000-24.107%29448-92.941%
2026-05-06
10.480011.200010.480011.2000+17.895%7456-94.643%
2026-05-05
10.000010.50009.50009.5000-18.803%18451-93.684%
2026-05-04
11.800012.300011.700011.7000+1.739%6447-94.872%
2026-05-01
11.800011.800011.500011.5000-2.377%15434-94.783%
2026-04-30
11.300011.800011.300011.7800+5.650%21434-94.907%
2026-04-29
11.700011.700010.800011.1500-1.065%17419-94.619%
2026-04-28
12.000012.000010.900011.2700-9.623%7421-94.676%
2026-04-27
12.900012.900012.400012.4700+4.790%5418-95.188%
2026-04-24
13.100013.100011.900011.9000-17.931%15417-94.958%
2026-04-23
14.500014.500014.500014.50000.000%1410-95.862%
2026-04-22
14.500014.500014.500014.5000-3.333%1410-95.862%
2026-04-21
15.900015.900014.870015.0000-6.832%45410-96.000%
2026-04-20
15.790016.100015.790016.1000-3.823%3410-96.273%
2026-04-17
17.920017.920016.500016.7400-11.429%23407-96.416%
2026-04-16
20.200020.400018.300018.9000-5.025%22398-96.825%
2026-04-15
20.400020.400019.090019.9000+4.737%10391-96.985%
2026-04-14
18.700019.000017.700019.0000+14.458%3384-96.842%
2026-04-10
15.650016.600015.650016.6000-0.777%13382-96.386%
2026-04-09
16.730016.730016.730016.7300-10.630%1372-96.414%
2026-04-08
18.720018.720018.720018.7200+4.406%2372-96.795%
2026-04-07
17.930017.930017.930017.9300-8.985%1373-96.654%
2026-04-06
18.430019.700018.400019.7000+27.097%15372-96.954%
2026-04-02
15.500015.500015.500015.5000-13.649%1362-96.129%
2026-04-01
17.950017.950017.950017.9500+21.448%4362-96.657%
2026-03-30
16.640016.640014.780014.7800-22.496%11366-95.940%
2026-03-27
21.050021.100019.070019.0700-11.876%15365-96.854%
2026-03-26
21.640021.640021.640021.6400-4.586%1362-97.227%
2026-03-24
23.000023.000022.000022.6800-19.859%4362-97.354%
2026-03-23
28.000028.300028.000028.3000-2.414%81260-97.880%
2026-03-20
29.000029.000029.000029.0000-16.547%2240-97.931%
2026-03-18
34.750034.750034.750034.7500+6.010%3238-98.273%
2026-03-17
32.780032.780032.780032.7800+3.505%10241-98.170%
2026-03-06
31.670031.670031.670031.6700+9.207%1246-98.105%
2026-03-05
28.150029.000028.150029.0000-6.149%2245-97.931%
2026-03-04
30.900030.900030.900030.9000-6.364%1245-98.058%
2026-03-03
33.000033.000033.000033.0000+12.054%1244-98.182%
2026-02-27
29.450029.450029.450029.4500-15.857%1243-97.963%
2026-02-25
35.000035.000035.000035.0000+9.375%2242-98.286%
2026-02-24
31.900032.000031.300032.0000-19.192%4242-98.125%
2026-02-20
39.600039.600039.600039.6000-9.795%1242-98.485%
2026-02-19
43.900043.900043.900043.9000+16.138%1241-98.633%
2026-02-18
37.800037.800037.800037.8000+30.345%3241-98.413%
2026-02-05
29.600029.600029.000029.0000-11.988%16238-97.931%
2026-02-04
32.350032.950032.350032.9500-32.618%4253-98.179%
2026-01-29
48.900048.900048.900048.9000-9.108%1253-98.773%
2026-01-27
51.590053.800051.590053.8000+8.249%10252-98.885%
2026-01-26
47.200049.700047.200049.7000-3.307%2257-98.793%
2026-01-23
51.400051.400051.400051.4000-3.019%1258-98.833%
2026-01-22
51.050053.000050.030053.0000-2.824%59259-98.868%
2026-01-21
54.540054.540054.540054.5400-22.086%2271-98.900%
2026-01-20
70.000070.000070.000070.0000+2.639%1270-99.143%
2026-01-16
67.500068.200067.230068.2000+9.541%7277-99.120%
2026-01-15
56.500062.390056.500062.2600+10.195%13277-99.036%
2026-01-14
56.500056.500056.500056.5000+3.102%1284-98.938%
2026-01-12
56.900056.900054.200054.8000+5.792%13285-98.905%
2026-01-09
51.800051.800051.800051.8000+19.686%1287-98.842%
2026-01-08
44.500046.700043.280043.2800+22.955%12288-98.614%
2026-01-07
35.540036.700034.890035.2000+9.657%7287-98.295%
2026-01-05
28.290032.100028.290032.1000+37.768%2289-98.131%
2026-01-02
21.600023.300021.600023.3000+7.721%11289-97.425%
2025-12-31
22.240022.240021.630021.6300-4.250%4283-97.226%
2025-12-30
22.590022.590022.590022.5900-2.839%1283-97.344%
2025-12-26
23.250023.250023.250023.2500-8.103%10282-97.419%
2025-12-24
25.300025.300025.300025.3000-2.879%5267-97.628%
2025-12-23
25.960026.050025.960026.0500+24.166%16267-97.697%
2025-12-19
20.970020.980020.970020.9800+10.947%2264-97.140%
2025-12-17
18.910018.910018.910018.9100-7.756%1263-96.827%
2025-12-16
20.500020.500020.500020.5000-12.243%1264-97.073%
2025-12-12
23.360023.360023.360023.3600-0.596%2263-97.432%
2025-12-10
22.000023.500021.700023.5000-4.858%8261-97.447%
2025-12-09
23.100024.700023.100024.7000+11.765%4262-97.571%
2025-12-08
24.000024.000022.100022.1000-3.913%7265-97.285%
2025-12-05
23.430023.430022.080023.0000-3.361%13259-97.391%
2025-12-04
21.710023.800021.710023.8000+18.585%5248-97.479%
2025-12-03
19.250020.070019.250020.0700-4.429%3245-97.010%
2025-12-01
21.950021.950020.920021.0000-7.326%3245-97.143%
2025-11-28
23.500023.500022.580022.6600+0.711%5245-97.352%
2025-11-25
22.370022.550021.650022.5000+4.360%17241-97.333%
2025-11-24
19.000021.560019.000021.5600+15.232%3226-97.217%
2025-11-17
19.500019.500018.710018.7100-10.905%4225-96.793%
2025-11-14
19.500021.000019.500021.0000+4.374%8228-97.143%
2025-11-13
21.700021.700020.120020.1200-13.276%3228-97.018%
2025-11-12
22.600023.200022.600023.2000-12.453%2228-97.414%
2025-11-10
26.500026.500026.500026.5000+12.766%3230-97.736%
2025-11-07
22.300023.500022.300023.5000+14.634%22230-97.447%
2025-11-06
23.820023.820020.500020.5000-14.938%12229-97.073%
2025-11-05
25.000025.540024.100024.1000-27.844%22224-97.510%
2025-11-04
33.500034.100033.200033.4000-2.596%25216-98.204%
2025-10-27
36.200036.200034.290034.2900-2.308%2218-98.250%
2025-10-24
35.100035.100035.100035.1000+3.235%1218-98.291%
2025-10-23
34.000034.000034.000034.0000+8.280%1217-98.235%
2025-10-20
32.400032.400030.800031.4000+7.167%5216-98.089%
2025-10-17
30.500030.500029.300029.3000-16.429%2212-97.952%
2025-10-16
35.060035.060035.060035.0600+1.830%1212-98.289%
2025-10-15
34.430034.430034.430034.4300-13.056%1212-98.257%
2025-10-13
41.790041.790039.600039.6000-3.415%3213-98.485%
2025-10-10
37.000043.300037.000041.0000+1.235%19215-98.537%
2025-10-09
50.000050.000039.580040.5000-13.462%13230-98.519%
2025-10-08
46.000046.800044.200046.8000+2.632%9234-98.718%
2025-10-07
44.000045.600044.000045.6000+18.442%5231-98.684%
2025-10-03
38.500038.500038.500038.5000+3.718%3230-98.442%
2025-10-02
38.770038.770036.600037.1200+10.806%10230-98.384%
2025-09-29
33.750033.940033.240033.5000+6.484%13220-98.209%
2025-09-26
31.250031.600031.250031.4600+5.570%34214-98.093%
2025-09-25
26.560029.800026.380029.8000+8.364%8192-97.987%
2025-09-24
27.500027.500027.500027.5000-6.621%2197-97.818%
2025-09-23
27.700029.450027.700029.4500+11.132%2199-97.963%
2025-09-22
26.500026.500026.500026.5000-2.033%6198-97.736%
2025-09-19
27.050027.050027.050027.0500+5.171%2198-97.782%
2025-09-18
24.240025.720024.240025.7200+12.807%54196-97.667%
2025-09-17
20.950023.340020.950022.8000+3.872%62196-97.368%
2025-09-16
23.900023.900021.950021.9500+31.437%4187-97.267%
2025-09-11
16.700016.700016.700016.7000+17.606%1185-96.407%
2025-09-09
14.200014.200014.200014.2000+4.412%5185-95.775%
2025-09-08
13.600013.600013.600013.6000-2.996%1182-95.588%
2025-09-04
14.020014.020014.020014.0200-12.375%3183-95.720%
2025-09-03
16.000016.000016.000016.0000+0.629%1183-96.250%
2025-08-29
15.900015.900015.900015.9000-8.621%1183-96.226%
2025-08-27
17.400017.400017.400017.4000-1.972%1183-96.552%
2025-08-26
17.700017.750017.700017.7500+5.655%4183-96.620%
2025-08-22
16.800016.800016.800016.8000+5.660%10179-96.429%
2025-08-21
16.000016.000015.900015.9000+26.190%6179-96.226%
2025-08-20
14.000014.000012.600012.6000-18.075%8182-95.238%
2025-08-19
16.200016.200015.380015.3800-19.476%2190-96.099%
2025-08-18
17.750019.100017.630019.1000+4.372%40189-96.859%
2025-08-15
18.300018.300018.300018.3000-3.175%3197-96.721%
2025-08-14
20.200020.200018.900018.9000+14.407%35194-96.825%
2025-08-13
19.000019.000014.900016.5200+2.038%47188-96.368%
2025-08-11
17.080017.200016.190016.1900+3.782%53146-96.294%
2025-08-08
15.750015.750014.240015.6000+25.806%48135-96.154%
2025-08-07
12.600012.600012.400012.4000-5.344%3106-95.161%
2025-07-28
13.100013.100013.100013.1000-5.072%1105-95.420%
2025-07-25
12.980013.800012.980013.8000-4.828%3104-95.652%
2025-07-24
14.500014.500014.500014.5000+16.000%2104-95.862%
2025-07-23
12.500012.500012.500012.5000+10.619%1106-95.200%
2025-07-22
12.000012.000011.060011.3000-13.740%13105-94.690%
2025-07-21
13.350013.950013.100013.1000-0.758%15107-95.420%
2025-07-18
13.000014.200013.000013.2000-0.752%1196-95.455%
2025-07-17
11.000013.300010.800013.3000+33.400%9087-95.489%
2025-07-16
8.300010.02008.30009.9700+27.821%2752-93.982%
2025-07-15
7.34008.00007.34007.8000-1.515%1634-92.308%
2025-07-14
7.74008.10007.74007.92000.000%1818-92.424%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC