Dark

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

EOD

Jun 29, 2026

3.80-11.628%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.7000	3.9500	3.7000	3.8000	-11.628%	3	475	0.000%
2026-06-26	3.5000	4.3000	3.5000	4.3000	+16.216%	12	473	-11.628%
2026-06-25	3.9000	3.9200	3.7000	3.7000	-22.917%	11	483	+2.703%
2026-06-24	5.0000	5.0000	4.8000	4.8000	-11.111%	35	488	-20.833%
2026-06-23	5.8000	5.8000	5.4000	5.4000	-3.571%	13	493	-29.630%
2026-06-22	5.7000	5.8000	5.5000	5.6000	-15.152%	14	497	-32.143%
2026-06-18	6.6000	6.8300	6.5900	6.6000	-20.482%	26	475	-42.424%
2026-06-17	8.4000	8.4000	8.3000	8.3000	+6.410%	2	475	-54.217%
2026-06-16	8.0000	8.0000	7.8000	7.8000	-12.360%	2	475	-51.282%
2026-06-15	9.2600	9.2600	8.9000	8.9000	-1.111%	4	476	-57.303%
2026-06-12	9.5300	9.5300	9.0000	9.0000	-5.263%	4	475	-57.778%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+21.795%	10	471	-60.000%
2026-06-10	8.8500	8.8500	7.8000	7.8000	-11.364%	4	461	-51.282%
2026-06-09	9.7800	9.7800	8.8000	8.8000	-7.660%	2	464	-56.818%
2026-06-08	10.2000	10.2000	9.5300	9.5300	-0.832%	8	464	-60.126%
2026-06-05	10.6100	10.6100	9.4000	9.6100	-23.487%	21	472	-60.458%
2026-06-04	10.5200	12.5600	10.5200	12.5600	+28.163%	13	474	-69.745%
2026-06-03	12.2000	12.2000	9.8000	9.8000	-20.000%	17	477	-61.224%
2026-06-02	13.0000	13.0000	12.0000	12.2500	-9.259%	20	471	-68.980%
2026-06-01	13.3000	13.6400	12.8000	13.5000	+4.814%	11	465	-71.852%
2026-05-29	13.4300	13.7000	11.4000	12.8800	-6.327%	27	465	-70.497%
2026-05-28	9.7000	13.9000	9.7000	13.7500	+75.159%	31	459	-72.364%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-7.647%	1	462	-51.592%
2026-05-26	8.8000	9.2000	8.5000	8.5000	+8.974%	14	462	-55.294%
2026-05-22	7.8500	7.9900	7.3800	7.8000	+8.333%	15	459	-51.282%
2026-05-21	7.1500	7.3000	7.1500	7.2000	-5.263%	21	455	-47.222%
2026-05-20	7.5000	7.6000	7.5000	7.6000	+11.765%	13	455	-50.000%
2026-05-19	7.1000	7.1000	6.8000	6.8000	-4.895%	6	457	-44.118%
2026-05-18	6.3000	7.1500	6.3000	7.1500	+11.025%	2	457	-46.853%
2026-05-15	6.6000	6.6000	6.4000	6.4400	-18.481%	11	457	-40.994%
2026-05-14	6.9000	8.1800	6.9000	7.9000	+23.438%	10	452	-51.899%
2026-05-13	7.5000	7.5000	6.3000	6.4000	-17.949%	40	430	-40.625%
2026-05-12	7.8000	7.8000	7.8000	7.8000	-6.024%	1	430	-51.282%
2026-05-11	7.9500	8.5000	7.9000	8.3000	-3.037%	34	430	-54.217%
2026-05-08	8.5600	8.5600	8.5600	8.5600	+0.706%	1	449	-55.607%
2026-05-07	9.5000	9.5000	8.4700	8.5000	-24.107%	29	448	-55.294%
2026-05-06	10.4800	11.2000	10.4800	11.2000	+17.895%	7	456	-66.071%
2026-05-05	10.0000	10.5000	9.5000	9.5000	-18.803%	18	451	-60.000%
2026-05-04	11.8000	12.3000	11.7000	11.7000	+1.739%	6	447	-67.521%
2026-05-01	11.8000	11.8000	11.5000	11.5000	-2.377%	15	434	-66.957%
2026-04-30	11.3000	11.8000	11.3000	11.7800	+5.650%	21	434	-67.742%
2026-04-29	11.7000	11.7000	10.8000	11.1500	-1.065%	17	419	-65.919%
2026-04-28	12.0000	12.0000	10.9000	11.2700	-9.623%	7	421	-66.282%
2026-04-27	12.9000	12.9000	12.4000	12.4700	+4.790%	5	418	-69.527%
2026-04-24	13.1000	13.1000	11.9000	11.9000	-17.931%	15	417	-68.067%
2026-04-23	14.5000	14.5000	14.5000	14.5000	0.000%	1	410	-73.793%
2026-04-22	14.5000	14.5000	14.5000	14.5000	-3.333%	1	410	-73.793%
2026-04-21	15.9000	15.9000	14.8700	15.0000	-6.832%	45	410	-74.667%
2026-04-20	15.7900	16.1000	15.7900	16.1000	-3.823%	3	410	-76.398%
2026-04-17	17.9200	17.9200	16.5000	16.7400	-11.429%	23	407	-77.300%
2026-04-16	20.2000	20.4000	18.3000	18.9000	-5.025%	22	398	-79.894%
2026-04-15	20.4000	20.4000	19.0900	19.9000	+4.737%	10	391	-80.905%
2026-04-14	18.7000	19.0000	17.7000	19.0000	+14.458%	3	384	-80.000%
2026-04-10	15.6500	16.6000	15.6500	16.6000	-0.777%	13	382	-77.108%
2026-04-09	16.7300	16.7300	16.7300	16.7300	-10.630%	1	372	-77.286%
2026-04-08	18.7200	18.7200	18.7200	18.7200	+4.406%	2	372	-79.701%
2026-04-07	17.9300	17.9300	17.9300	17.9300	-8.985%	1	373	-78.806%
2026-04-06	18.4300	19.7000	18.4000	19.7000	+27.097%	15	372	-80.711%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-13.649%	1	362	-75.484%
2026-04-01	17.9500	17.9500	17.9500	17.9500	+21.448%	4	362	-78.830%
2026-03-30	16.6400	16.6400	14.7800	14.7800	-22.496%	11	366	-74.290%
2026-03-27	21.0500	21.1000	19.0700	19.0700	-11.876%	15	365	-80.073%
2026-03-26	21.6400	21.6400	21.6400	21.6400	-4.586%	1	362	-82.440%
2026-03-24	23.0000	23.0000	22.0000	22.6800	-19.859%	4	362	-83.245%
2026-03-23	28.0000	28.3000	28.0000	28.3000	-2.414%	81	260	-86.572%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-16.547%	2	240	-86.897%
2026-03-18	34.7500	34.7500	34.7500	34.7500	+6.010%	3	238	-89.065%
2026-03-17	32.7800	32.7800	32.7800	32.7800	+3.505%	10	241	-88.408%
2026-03-06	31.6700	31.6700	31.6700	31.6700	+9.207%	1	246	-88.001%
2026-03-05	28.1500	29.0000	28.1500	29.0000	-6.149%	2	245	-86.897%
2026-03-04	30.9000	30.9000	30.9000	30.9000	-6.364%	1	245	-87.702%
2026-03-03	33.0000	33.0000	33.0000	33.0000	+12.054%	1	244	-88.485%
2026-02-27	29.4500	29.4500	29.4500	29.4500	-15.857%	1	243	-87.097%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+9.375%	2	242	-89.143%
2026-02-24	31.9000	32.0000	31.3000	32.0000	-19.192%	4	242	-88.125%
2026-02-20	39.6000	39.6000	39.6000	39.6000	-9.795%	1	242	-90.404%
2026-02-19	43.9000	43.9000	43.9000	43.9000	+16.138%	1	241	-91.344%
2026-02-18	37.8000	37.8000	37.8000	37.8000	+30.345%	3	241	-89.947%
2026-02-05	29.6000	29.6000	29.0000	29.0000	-11.988%	16	238	-86.897%
2026-02-04	32.3500	32.9500	32.3500	32.9500	-32.618%	4	253	-88.467%
2026-01-29	48.9000	48.9000	48.9000	48.9000	-9.108%	1	253	-92.229%
2026-01-27	51.5900	53.8000	51.5900	53.8000	+8.249%	10	252	-92.937%
2026-01-26	47.2000	49.7000	47.2000	49.7000	-3.307%	2	257	-92.354%
2026-01-23	51.4000	51.4000	51.4000	51.4000	-3.019%	1	258	-92.607%
2026-01-22	51.0500	53.0000	50.0300	53.0000	-2.824%	59	259	-92.830%
2026-01-21	54.5400	54.5400	54.5400	54.5400	-22.086%	2	271	-93.033%
2026-01-20	70.0000	70.0000	70.0000	70.0000	+2.639%	1	270	-94.571%
2026-01-16	67.5000	68.2000	67.2300	68.2000	+9.541%	7	277	-94.428%
2026-01-15	56.5000	62.3900	56.5000	62.2600	+10.195%	13	277	-93.897%
2026-01-14	56.5000	56.5000	56.5000	56.5000	+3.102%	1	284	-93.274%
2026-01-12	56.9000	56.9000	54.2000	54.8000	+5.792%	13	285	-93.066%
2026-01-09	51.8000	51.8000	51.8000	51.8000	+19.686%	1	287	-92.664%
2026-01-08	44.5000	46.7000	43.2800	43.2800	+22.955%	12	288	-91.220%
2026-01-07	35.5400	36.7000	34.8900	35.2000	+9.657%	7	287	-89.205%
2026-01-05	28.2900	32.1000	28.2900	32.1000	+37.768%	2	289	-88.162%
2026-01-02	21.6000	23.3000	21.6000	23.3000	+7.721%	11	289	-83.691%
2025-12-31	22.2400	22.2400	21.6300	21.6300	-4.250%	4	283	-82.432%
2025-12-30	22.5900	22.5900	22.5900	22.5900	-2.839%	1	283	-83.178%
2025-12-26	23.2500	23.2500	23.2500	23.2500	-8.103%	10	282	-83.656%
2025-12-24	25.3000	25.3000	25.3000	25.3000	-2.879%	5	267	-84.980%
2025-12-23	25.9600	26.0500	25.9600	26.0500	+24.166%	16	267	-85.413%
2025-12-19	20.9700	20.9800	20.9700	20.9800	+10.947%	2	264	-81.888%
2025-12-17	18.9100	18.9100	18.9100	18.9100	-7.756%	1	263	-79.905%
2025-12-16	20.5000	20.5000	20.5000	20.5000	-12.243%	1	264	-81.463%
2025-12-12	23.3600	23.3600	23.3600	23.3600	-0.596%	2	263	-83.733%
2025-12-10	22.0000	23.5000	21.7000	23.5000	-4.858%	8	261	-83.830%
2025-12-09	23.1000	24.7000	23.1000	24.7000	+11.765%	4	262	-84.615%
2025-12-08	24.0000	24.0000	22.1000	22.1000	-3.913%	7	265	-82.805%
2025-12-05	23.4300	23.4300	22.0800	23.0000	-3.361%	13	259	-83.478%
2025-12-04	21.7100	23.8000	21.7100	23.8000	+18.585%	5	248	-84.034%
2025-12-03	19.2500	20.0700	19.2500	20.0700	-4.429%	3	245	-81.066%
2025-12-01	21.9500	21.9500	20.9200	21.0000	-7.326%	3	245	-81.905%
2025-11-28	23.5000	23.5000	22.5800	22.6600	+0.711%	5	245	-83.230%
2025-11-25	22.3700	22.5500	21.6500	22.5000	+4.360%	17	241	-83.111%
2025-11-24	19.0000	21.5600	19.0000	21.5600	+15.232%	3	226	-82.375%
2025-11-17	19.5000	19.5000	18.7100	18.7100	-10.905%	4	225	-79.690%
2025-11-14	19.5000	21.0000	19.5000	21.0000	+4.374%	8	228	-81.905%
2025-11-13	21.7000	21.7000	20.1200	20.1200	-13.276%	3	228	-81.113%
2025-11-12	22.6000	23.2000	22.6000	23.2000	-12.453%	2	228	-83.621%
2025-11-10	26.5000	26.5000	26.5000	26.5000	+12.766%	3	230	-85.660%
2025-11-07	22.3000	23.5000	22.3000	23.5000	+14.634%	22	230	-83.830%
2025-11-06	23.8200	23.8200	20.5000	20.5000	-14.938%	12	229	-81.463%
2025-11-05	25.0000	25.5400	24.1000	24.1000	-27.844%	22	224	-84.232%
2025-11-04	33.5000	34.1000	33.2000	33.4000	-2.596%	25	216	-88.623%
2025-10-27	36.2000	36.2000	34.2900	34.2900	-2.308%	2	218	-88.918%
2025-10-24	35.1000	35.1000	35.1000	35.1000	+3.235%	1	218	-89.174%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+8.280%	1	217	-88.824%
2025-10-20	32.4000	32.4000	30.8000	31.4000	+7.167%	5	216	-87.898%
2025-10-17	30.5000	30.5000	29.3000	29.3000	-16.429%	2	212	-87.031%
2025-10-16	35.0600	35.0600	35.0600	35.0600	+1.830%	1	212	-89.161%
2025-10-15	34.4300	34.4300	34.4300	34.4300	-13.056%	1	212	-88.963%
2025-10-13	41.7900	41.7900	39.6000	39.6000	-3.415%	3	213	-90.404%
2025-10-10	37.0000	43.3000	37.0000	41.0000	+1.235%	19	215	-90.732%
2025-10-09	50.0000	50.0000	39.5800	40.5000	-13.462%	13	230	-90.617%
2025-10-08	46.0000	46.8000	44.2000	46.8000	+2.632%	9	234	-91.880%
2025-10-07	44.0000	45.6000	44.0000	45.6000	+18.442%	5	231	-91.667%
2025-10-03	38.5000	38.5000	38.5000	38.5000	+3.718%	3	230	-90.130%
2025-10-02	38.7700	38.7700	36.6000	37.1200	+10.806%	10	230	-89.763%
2025-09-29	33.7500	33.9400	33.2400	33.5000	+6.484%	13	220	-88.657%
2025-09-26	31.2500	31.6000	31.2500	31.4600	+5.570%	34	214	-87.921%
2025-09-25	26.5600	29.8000	26.3800	29.8000	+8.364%	8	192	-87.248%
2025-09-24	27.5000	27.5000	27.5000	27.5000	-6.621%	2	197	-86.182%
2025-09-23	27.7000	29.4500	27.7000	29.4500	+11.132%	2	199	-87.097%
2025-09-22	26.5000	26.5000	26.5000	26.5000	-2.033%	6	198	-85.660%
2025-09-19	27.0500	27.0500	27.0500	27.0500	+5.171%	2	198	-85.952%
2025-09-18	24.2400	25.7200	24.2400	25.7200	+12.807%	54	196	-85.226%
2025-09-17	20.9500	23.3400	20.9500	22.8000	+3.872%	62	196	-83.333%
2025-09-16	23.9000	23.9000	21.9500	21.9500	+31.437%	4	187	-82.688%
2025-09-11	16.7000	16.7000	16.7000	16.7000	+17.606%	1	185	-77.246%
2025-09-09	14.2000	14.2000	14.2000	14.2000	+4.412%	5	185	-73.239%
2025-09-08	13.6000	13.6000	13.6000	13.6000	-2.996%	1	182	-72.059%
2025-09-04	14.0200	14.0200	14.0200	14.0200	-12.375%	3	183	-72.896%
2025-09-03	16.0000	16.0000	16.0000	16.0000	+0.629%	1	183	-76.250%
2025-08-29	15.9000	15.9000	15.9000	15.9000	-8.621%	1	183	-76.101%
2025-08-27	17.4000	17.4000	17.4000	17.4000	-1.972%	1	183	-78.161%
2025-08-26	17.7000	17.7500	17.7000	17.7500	+5.655%	4	183	-78.592%
2025-08-22	16.8000	16.8000	16.8000	16.8000	+5.660%	10	179	-77.381%
2025-08-21	16.0000	16.0000	15.9000	15.9000	+26.190%	6	179	-76.101%
2025-08-20	14.0000	14.0000	12.6000	12.6000	-18.075%	8	182	-69.841%
2025-08-19	16.2000	16.2000	15.3800	15.3800	-19.476%	2	190	-75.293%
2025-08-18	17.7500	19.1000	17.6300	19.1000	+4.372%	40	189	-80.105%
2025-08-15	18.3000	18.3000	18.3000	18.3000	-3.175%	3	197	-79.235%
2025-08-14	20.2000	20.2000	18.9000	18.9000	+14.407%	35	194	-79.894%
2025-08-13	19.0000	19.0000	14.9000	16.5200	+2.038%	47	188	-76.998%
2025-08-11	17.0800	17.2000	16.1900	16.1900	+3.782%	53	146	-76.529%
2025-08-08	15.7500	15.7500	14.2400	15.6000	+25.806%	48	135	-75.641%
2025-08-07	12.6000	12.6000	12.4000	12.4000	-5.344%	3	106	-69.355%
2025-07-28	13.1000	13.1000	13.1000	13.1000	-5.072%	1	105	-70.992%
2025-07-25	12.9800	13.8000	12.9800	13.8000	-4.828%	3	104	-72.464%
2025-07-24	14.5000	14.5000	14.5000	14.5000	+16.000%	2	104	-73.793%
2025-07-23	12.5000	12.5000	12.5000	12.5000	+10.619%	1	106	-69.600%
2025-07-22	12.0000	12.0000	11.0600	11.3000	-13.740%	13	105	-66.372%
2025-07-21	13.3500	13.9500	13.1000	13.1000	-0.758%	15	107	-70.992%
2025-07-18	13.0000	14.2000	13.0000	13.2000	-0.752%	11	96	-71.212%
2025-07-17	11.0000	13.3000	10.8000	13.3000	+33.400%	90	87	-71.429%
2025-07-16	8.3000	10.0200	8.3000	9.9700	+27.821%	27	52	-61.886%
2025-07-15	7.3400	8.0000	7.3400	7.8000	-1.515%	16	34	-51.282%
2025-07-14	7.7400	8.1000	7.7400	7.9200	0.000%	18	18	-52.020%

.dark-mode .Rx4b7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx4b7Z{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C75KTOS Jan 15 2027 75.00 Call (KTOS270115C00075000)option OPRA

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