Dark

KTOS20270115C80
KTOS Jan 15 2027 80.00 Call (KTOS270115C00080000)
option OPRA

EOD

Aug 13, 2026

6.20-4.615%(-0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.5700	6.7300	6.1000	6.2000	-4.615%	20	687	0.000%
2026-08-12	6.8000	6.8000	6.1200	6.5000	-8.836%	6	688	-4.615%
2026-08-11	6.8000	7.1300	6.8000	7.1300	+4.392%	4	686	-13.043%
2026-08-10	6.1000	6.8300	6.1000	6.8300	+9.455%	3	689	-9.224%
2026-08-07	5.0000	6.2600	5.0000	6.2400	+15.556%	47	688	-0.641%
2026-08-06	5.2000	5.5900	5.2000	5.4000	+10.204%	18	671	+14.815%
2026-08-05	5.4000	7.0000	4.4000	4.9000	+20.393%	34	669	+26.531%
2026-08-04	3.5100	4.0700	3.5100	4.0700	+29.206%	50	676	+52.334%
2026-08-03	2.7000	3.1500	2.7000	3.1500	+46.512%	14	693	+96.825%
2026-07-31	2.6000	2.6000	2.1500	2.1500	-10.417%	25	686	+188.372%
2026-07-30	2.2500	2.4000	2.2500	2.4000	+4.348%	14	699	+158.333%
2026-07-29	2.9000	2.9000	2.3000	2.3000	-23.333%	23	698	+169.565%
2026-07-28	2.8000	3.0500	2.7500	3.0000	-6.250%	52	708	+106.667%
2026-07-27	3.2300	3.2300	3.2000	3.2000	+6.667%	6	723	+93.750%
2026-07-24	3.0000	3.0000	2.8900	3.0000	-20.000%	10	723	+106.667%
2026-07-23	3.6800	4.0400	3.6000	3.7500	+9.971%	8	730	+65.333%
2026-07-22	3.4100	3.4100	3.4100	3.4100	+6.563%	1	730	+81.818%
2026-07-21	2.7000	3.3500	2.7000	3.2000	+12.281%	6	729	+93.750%
2026-07-20	2.9000	2.9000	2.8000	2.8500	-3.390%	5	729	+117.544%
2026-07-17	2.9500	2.9500	2.9300	2.9500	-2.318%	7	728	+110.169%
2026-07-16	3.2000	3.2200	3.0200	3.0200	-16.575%	11	729	+105.298%
2026-07-14	3.6000	3.6200	3.6000	3.6200	+3.429%	2	728	+71.271%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	728	+77.143%
2026-07-10	3.7000	3.7000	3.4500	3.4500	-6.757%	9	728	+79.710%
2026-07-09	4.0000	4.0000	3.7000	3.7000	-9.756%	12	725	+67.568%
2026-07-08	4.5000	4.5000	4.1000	4.1000	-2.844%	11	713	+51.220%
2026-07-07	5.2500	5.3000	4.2000	4.2200	-20.826%	16	718	+46.919%
2026-07-06	5.2000	5.3300	5.2000	5.3300	-4.821%	12	714	+16.323%
2026-07-02	6.9000	7.0000	5.6000	5.6000	+15.464%	11	700	+10.714%
2026-07-01	4.5000	5.1000	4.5000	4.8500	+12.529%	18	700	+27.835%
2026-06-30	4.5000	4.5000	4.3100	4.3100	+30.606%	2	697	+43.852%
2026-06-29	3.3000	3.3000	3.3000	3.3000	-5.714%	4	696	+87.879%
2026-06-26	3.3500	3.5000	3.3500	3.5000	+6.061%	4	696	+77.143%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-17.500%	3	697	+87.879%
2026-06-24	4.4000	4.4000	4.0000	4.0000	-13.043%	4	696	+55.000%
2026-06-23	4.7500	5.1000	4.6000	4.6000	-5.155%	10	692	+34.783%
2026-06-22	5.0700	5.0700	4.6000	4.8500	-18.350%	41	689	+27.835%
2026-06-18	6.4000	6.5000	5.9400	5.9400	-14.778%	3	669	+4.377%
2026-06-17	7.4000	7.4000	6.9700	6.9700	-9.481%	3	669	-11.047%
2026-06-12	8.6200	8.6200	7.7000	7.7000	+2.667%	8	669	-19.481%
2026-06-11	7.0500	7.5000	7.0000	7.5000	+8.696%	12	676	-17.333%
2026-06-10	7.3000	7.3000	6.8000	6.9000	-10.039%	36	686	-10.145%
2026-06-09	8.2000	8.2000	7.3000	7.6700	-8.690%	5	671	-19.166%
2026-06-08	8.9000	8.9000	8.4000	8.4000	0.000%	3	672	-26.190%
2026-06-05	10.0000	10.0000	8.4000	8.4000	-25.000%	32	674	-26.190%
2026-06-04	9.2000	11.2000	9.2000	11.2000	+27.273%	12	664	-44.643%
2026-06-03	10.5000	10.5000	8.6400	8.8000	-19.635%	45	663	-29.545%
2026-06-02	11.4000	11.4000	10.7000	10.9500	-7.125%	12	650	-43.379%
2026-06-01	12.0000	12.3000	10.7000	11.7900	+3.512%	52	641	-47.413%
2026-05-29	11.4000	12.5000	9.8900	11.3900	-6.639%	11	633	-45.566%
2026-05-28	10.0800	12.5000	10.0800	12.2000	+68.741%	403	628	-49.180%
2026-05-27	6.9500	7.2300	6.9500	7.2300	-4.868%	53	346	-14.246%
2026-05-26	7.5900	8.0300	7.5900	7.6000	+15.152%	6	396	-18.421%
2026-05-22	7.0000	7.0000	6.6000	6.6000	+3.125%	7	390	-6.061%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-1.538%	1	383	-3.125%
2026-05-20	6.3000	6.5000	6.3000	6.5000	+6.557%	7	383	-4.615%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-2.556%	1	380	+1.639%
2026-05-18	5.5000	6.2600	5.5000	6.2600	+13.818%	5	380	-0.958%
2026-05-15	6.0100	6.1000	5.5000	5.5000	-20.290%	12	380	+12.727%
2026-05-14	6.6400	7.0800	6.6000	6.9000	+17.547%	62	382	-10.145%
2026-05-13	5.9000	5.9000	5.4000	5.8700	-11.061%	52	378	+5.622%
2026-05-12	7.6800	7.7800	6.6000	6.6000	-12.583%	6	378	-6.061%
2026-05-11	7.1000	7.5500	5.4100	7.5500	-0.264%	77	378	-17.881%
2026-05-08	7.1000	7.5700	7.1000	7.5700	-5.375%	13	371	-18.098%
2026-05-07	9.4100	9.4100	8.0000	8.0000	-17.949%	5	373	-22.500%
2026-05-06	9.4300	9.7500	8.9500	9.7500	+14.706%	10	374	-36.410%
2026-05-05	10.0000	10.0000	8.5000	8.5000	-18.269%	7	382	-27.059%
2026-05-04	10.5800	10.7600	10.4000	10.4000	+0.971%	8	383	-40.385%
2026-05-01	9.9000	10.3000	9.9000	10.3000	-2.830%	3	386	-39.806%
2026-04-30	9.7500	10.6300	9.7500	10.6000	+10.417%	24	386	-41.509%
2026-04-29	9.6700	9.6700	9.6000	9.6000	-2.932%	2	378	-35.417%
2026-04-28	10.7000	10.7000	9.8900	9.8900	-12.478%	7	377	-37.310%
2026-04-27	11.3600	11.4000	11.3000	11.3000	+7.619%	3	376	-45.133%
2026-04-24	11.7100	11.7100	10.5000	10.5000	-10.866%	62	377	-40.952%
2026-04-23	13.6000	13.6000	11.7000	11.7800	-11.429%	7	341	-47.368%
2026-04-22	14.0600	14.5000	13.3000	13.3000	-4.591%	14	340	-53.383%
2026-04-21	13.9400	13.9400	13.9400	13.9400	-2.857%	2	334	-55.524%
2026-04-20	14.3000	14.9900	14.3000	14.3500	-4.333%	6	334	-56.794%
2026-04-17	17.5000	17.5000	14.8000	15.0000	-10.072%	21	334	-58.667%
2026-04-16	17.3000	17.3000	16.6800	16.6800	-4.083%	2	337	-62.830%
2026-04-15	17.3400	17.3900	17.3400	17.3900	+7.346%	4	336	-64.347%
2026-04-14	17.1000	17.1000	16.2000	16.2000	-6.520%	8	333	-61.728%
2026-04-13	16.0000	17.3300	16.0000	17.3300	+18.294%	57	340	-64.224%
2026-04-10	14.0000	14.6500	14.0000	14.6500	-2.333%	24	296	-57.679%
2026-04-09	15.3800	15.6000	14.3000	15.0000	-12.689%	8	284	-58.667%
2026-04-08	19.7000	19.7000	17.1800	17.1800	+18.483%	3	283	-63.912%
2026-04-07	14.5000	14.5000	14.5000	14.5000	-12.808%	3	283	-57.241%
2026-04-06	16.6200	16.6500	16.6200	16.6300	+20.945%	8	283	-62.718%
2026-04-02	14.2700	15.1000	13.7500	13.7500	-3.169%	18	274	-54.909%
2026-04-01	15.4000	15.4000	14.2000	14.2000	+4.335%	3	274	-56.338%
2026-03-31	13.5000	13.6100	13.4500	13.6100	+7.589%	13	275	-54.445%
2026-03-30	14.6000	14.6000	12.4000	12.6500	-27.341%	13	288	-50.988%
2026-03-27	17.8000	17.8000	17.4100	17.4100	-8.368%	4	298	-64.388%
2026-03-26	19.6000	19.6000	19.0000	19.0000	-10.630%	2	296	-67.368%
2026-03-25	20.9800	21.2600	20.9800	21.2600	+9.026%	7	294	-70.837%
2026-03-24	20.7000	20.7000	19.5000	19.5000	-22.000%	4	295	-68.205%
2026-03-23	25.0000	25.0000	24.7300	25.0000	-5.482%	5	292	-75.200%
2026-03-20	26.4500	26.4500	26.4500	26.4500	-11.892%	5	289	-76.560%
2026-03-19	30.0200	30.0200	30.0200	30.0200	-6.188%	5	284	-79.347%
2026-03-18	32.2800	32.2800	32.0000	32.0000	+11.888%	2	284	-80.625%
2026-03-16	27.7300	28.6000	27.7300	28.6000	+0.953%	6	284	-78.322%
2026-03-13	30.2800	30.2800	28.2800	28.3300	-4.291%	17	287	-78.115%
2026-03-10	30.7000	30.7000	29.6000	29.6000	-6.032%	12	270	-79.054%
2026-03-09	30.6000	31.5500	29.2400	31.5000	+12.100%	22	260	-80.317%
2026-03-06	29.9500	30.0000	27.8000	28.1000	+8.494%	13	262	-77.936%
2026-03-05	29.5000	29.5000	25.0000	25.9000	-11.604%	7	263	-76.062%
2026-03-04	28.5000	30.0000	28.3000	29.3000	-6.210%	6	263	-78.840%
2026-03-03	29.0000	31.2400	29.0000	31.2400	-2.375%	4	264	-80.154%
2026-03-02	33.7000	36.8000	31.0000	32.0000	+15.523%	15	261	-80.625%
2026-02-27	27.6500	28.0000	27.2800	27.7000	-12.063%	53	260	-77.617%
2026-02-24	31.0000	31.5000	31.0000	31.5000	-7.162%	2	224	-80.317%
2026-02-23	33.3900	33.9300	33.3900	33.9300	-19.214%	13	223	-81.727%
2026-02-19	42.0000	42.0000	42.0000	42.0000	+18.846%	1	223	-85.238%
2026-02-18	35.3400	35.3400	35.3400	35.3400	+7.091%	3	223	-82.456%
2026-02-17	29.3000	33.0000	29.3000	33.0000	+5.769%	7	220	-81.212%
2026-02-13	31.1000	31.2000	31.1000	31.2000	-9.565%	2	219	-80.128%
2026-02-10	34.8000	34.8000	34.5000	34.5000	-4.749%	2	219	-82.029%
2026-02-09	36.2200	36.2200	36.2200	36.2200	+13.188%	1	219	-82.882%
2026-02-06	31.8800	32.0000	31.8800	32.0000	+6.988%	4	220	-80.625%
2026-02-05	29.9100	29.9100	29.9100	29.9100	-2.890%	1	219	-79.271%
2026-02-04	30.8200	30.8200	30.8000	30.8000	-20.104%	2	218	-79.870%
2026-02-03	38.5500	38.5500	38.5500	38.5500	+10.143%	5	217	-83.917%
2026-02-02	38.3200	38.3200	35.0000	35.0000	-13.345%	23	222	-82.286%
2026-01-30	40.4900	40.4900	40.3900	40.3900	-17.571%	5	241	-84.650%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+2.020%	1	241	-87.347%
2026-01-22	48.5000	48.5000	48.0300	48.0300	-5.824%	3	241	-87.091%
2026-01-21	51.0000	51.0000	51.0000	51.0000	-18.919%	1	240	-87.843%
2026-01-16	60.8600	62.9000	60.8600	62.9000	+17.570%	6	241	-90.143%
2026-01-15	53.5000	53.5000	53.5000	53.5000	-7.759%	1	241	-88.411%
2026-01-14	53.0000	58.0000	53.0000	58.0000	+7.011%	16	241	-89.310%
2026-01-13	54.5000	54.5000	54.2000	54.2000	+10.028%	4	244	-88.561%
2026-01-09	49.4800	49.4800	49.2600	49.2600	+8.982%	4	248	-87.414%
2026-01-08	41.2500	45.2000	40.5000	45.2000	+41.471%	44	250	-86.283%
2026-01-07	31.1900	33.2300	31.1900	31.9500	+12.500%	19	251	-80.595%
2026-01-05	25.5000	28.4000	25.5000	28.4000	+29.150%	4	254	-78.169%
2026-01-02	19.4000	21.9900	19.4000	21.9900	+1.336%	19	254	-71.805%
2025-12-30	21.6800	21.7000	21.4000	21.7000	+1.355%	7	254	-71.429%
2025-12-26	20.9500	21.4300	20.9500	21.4100	-8.932%	4	253	-71.042%
2025-12-24	23.5100	23.5100	23.5100	23.5100	-7.075%	2	250	-73.628%
2025-12-23	25.3000	25.3000	25.3000	25.3000	+8.584%	1	250	-75.494%
2025-12-22	23.3000	23.3000	23.3000	23.3000	+33.143%	1	250	-73.391%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+6.061%	1	251	-64.571%
2025-12-17	17.7300	17.7300	16.5000	16.5000	-20.290%	3	251	-62.424%
2025-12-15	20.7000	20.7000	20.7000	20.7000	+0.485%	1	248	-70.048%
2025-12-12	20.7000	20.7000	20.6000	20.6000	-8.444%	2	248	-69.903%
2025-12-11	21.7000	22.9000	21.7000	22.5000	+7.143%	13	247	-72.444%
2025-12-10	21.0000	21.0000	21.0000	21.0000	-4.545%	1	251	-70.476%
2025-12-09	23.2000	23.2000	22.0000	22.0000	+2.564%	13	250	-71.818%
2025-12-08	21.9400	22.1200	21.0000	21.4500	-2.500%	20	245	-71.096%
2025-12-04	21.3200	22.0000	21.3200	22.0000	+19.112%	10	233	-71.818%
2025-12-03	17.6500	18.4700	17.6500	18.4700	+1.484%	3	231	-66.432%
2025-12-02	19.6500	19.6500	18.2000	18.2000	-7.332%	4	234	-65.934%
2025-12-01	21.0000	21.0000	19.6400	19.6400	-6.029%	2	232	-68.432%
2025-11-28	20.9000	20.9000	20.9000	20.9000	-0.476%	1	232	-70.335%
2025-11-26	23.0000	23.0000	21.0000	21.0000	+5.000%	3	231	-70.476%
2025-11-25	20.1700	20.6000	20.0000	20.0000	+25.000%	4	231	-69.000%
2025-11-21	16.0500	16.0500	16.0000	16.0000	-9.348%	36	229	-61.250%
2025-11-18	17.6500	17.6500	17.6500	17.6500	-1.944%	1	211	-64.873%
2025-11-17	18.1700	18.1700	18.0000	18.0000	-5.263%	5	210	-65.556%
2025-11-14	19.0000	19.0000	19.0000	19.0000	-1.093%	1	205	-67.368%
2025-11-13	19.2100	19.2100	19.2100	19.2100	-11.065%	1	205	-67.725%
2025-11-12	22.3000	22.3000	21.0000	21.6000	-2.834%	4	205	-71.296%
2025-11-11	22.2300	22.2300	22.2300	22.2300	-5.404%	2	204	-72.110%
2025-11-10	23.5000	23.5000	23.5000	23.5000	+6.818%	2	204	-73.617%
2025-11-07	17.8000	22.0000	17.8000	22.0000	+18.919%	8	204	-71.818%
2025-11-06	23.0000	24.7000	18.5000	18.5000	-20.839%	42	204	-66.486%
2025-11-05	24.8000	24.8000	22.1000	23.3700	-29.608%	33	175	-73.470%
2025-11-04	32.0000	33.2000	32.0000	33.2000	+2.154%	4	168	-81.325%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+2.556%	1	169	-80.923%
2025-10-31	32.1000	32.1000	31.6500	31.6900	-7.339%	12	169	-80.435%
2025-10-29	34.2000	34.2000	34.2000	34.2000	+3.636%	1	170	-81.871%
2025-10-28	33.0000	33.0000	33.0000	33.0000	+3.125%	1	170	-81.212%
2025-10-24	31.5400	32.0000	31.5400	32.0000	0.000%	3	170	-80.625%
2025-10-23	31.1400	32.0000	31.1400	32.0000	+26.984%	5	170	-80.625%
2025-10-22	28.9600	28.9600	25.0000	25.2000	-16.390%	16	167	-75.397%
2025-10-21	30.1400	30.1400	30.1400	30.1400	+1.721%	2	165	-79.429%
2025-10-20	29.6300	29.6300	29.6300	29.6300	+4.700%	5	163	-79.075%
2025-10-17	28.2000	28.3000	28.2000	28.3000	-14.034%	23	158	-78.092%
2025-10-16	32.9200	32.9200	32.9200	32.9200	0.000%	3	144	-81.166%
2025-10-15	36.3000	36.3000	32.9200	32.9200	-8.809%	18	144	-81.166%
2025-10-14	33.7000	36.1000	33.7000	36.1000	-4.749%	21	142	-82.825%
2025-10-13	38.9500	38.9500	37.9000	37.9000	+7.518%	4	136	-83.641%
2025-10-10	38.9500	38.9500	35.2500	35.2500	-8.275%	3	133	-82.411%
2025-10-09	46.1300	46.1300	38.4300	38.4300	-11.103%	15	132	-83.867%
2025-10-08	43.2300	43.2300	43.2300	43.2300	+4.547%	2	123	-85.658%
2025-10-07	41.6000	41.6000	41.3500	41.3500	+4.419%	3	121	-85.006%
2025-10-06	39.6000	39.6000	39.6000	39.6000	+7.317%	1	120	-84.343%
2025-10-03	36.6500	37.7900	36.6500	36.9000	+8.529%	5	120	-83.198%
2025-10-02	34.0000	34.0000	34.0000	34.0000	0.000%	10	119	-81.765%
2025-10-01	31.6500	34.5200	31.6500	34.0000	+5.361%	10	109	-81.765%
2025-09-30	31.2000	32.2700	31.2000	32.2700	+2.120%	7	106	-80.787%
2025-09-29	31.8300	31.8300	31.6000	31.6000	+11.268%	5	101	-80.380%
2025-09-26	28.0100	28.6500	28.0100	28.4000	+4.067%	20	101	-78.169%
2025-09-25	26.7000	27.9000	26.7000	27.2900	+5.611%	27	110	-77.281%
2025-09-24	27.3500	27.6200	25.8400	25.8400	-1.449%	13	85	-76.006%
2025-09-23	24.8000	27.8500	24.8000	26.2200	+4.922%	19	82	-76.354%
2025-09-22	24.7500	24.9900	24.7500	24.9900	+1.174%	6	73	-75.190%
2025-09-19	24.2300	24.7000	23.9000	24.7000	+4.883%	20	69	-74.899%
2025-09-18	22.1500	23.5500	22.1500	23.5500	+10.304%	12	67	-73.673%
2025-09-17	18.9000	21.3500	18.9000	21.3500	+6.219%	8	59	-70.960%
2025-09-16	19.6000	20.4200	19.6000	20.1000	+25.704%	18	65	-69.154%
2025-09-11	14.5500	15.9900	14.5500	15.9900	+9.521%	3	49	-61.226%
2025-09-10	13.7300	14.6000	13.7300	14.6000	+13.619%	2	48	-57.534%
2025-09-08	13.0000	13.0000	12.8500	12.8500	-6.204%	2	47	-51.751%
2025-09-05	13.8000	13.8000	13.7000	13.7000	-0.436%	3	46	-54.745%
2025-08-20	13.0000	13.7600	13.0000	13.7600	-20.920%	8	43	-54.942%
2025-08-14	17.4000	17.4000	17.4000	17.4000	-3.333%	5	39	-64.368%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+8.434%	5	34	-65.556%
2025-08-12	16.6100	16.6100	16.6000	16.6000	+12.925%	6	29	-62.651%
2025-08-11	15.9600	15.9600	14.7000	14.7000	+6.445%	15	26	-57.823%
2025-08-08	14.2900	14.2900	13.8100	13.8100	+14.511%	4	31	-55.105%
2025-08-06	12.0600	12.0600	12.0600	12.0600	+0.752%	1	29	-48.590%
2025-08-05	11.9700	11.9700	11.9700	11.9700	-1.400%	10	29	-48.204%
2025-07-31	12.1400	12.1400	12.1400	12.1400	+8.393%	1	19	-48.929%
2025-07-29	11.2000	11.2000	11.2000	11.2000	+0.358%	1	20	-44.643%
2025-07-28	11.2100	11.2100	11.1600	11.1600	-11.779%	4	20	-44.444%
2025-07-25	12.6500	12.6500	12.6500	12.6500	-13.946%	1	19	-50.988%
2025-07-24	14.7000	14.7000	14.7000	14.7000	+22.807%	10	18	-57.823%
2025-07-23	11.9700	11.9700	11.9700	11.9700	+19.700%	1	8	-48.204%
2025-07-22	10.0000	10.0000	10.0000	10.0000	-18.367%	1	7	-38.000%
2025-07-21	13.3000	13.3000	12.2500	12.2500	0.000%	6	6	-49.388%

.dark-mode .xT7Y9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xT7Y9Q{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C80KTOS Jan 15 2027 80.00 Call (KTOS270115C00080000)option OPRA

KTOS20270115C80
KTOS Jan 15 2027 80.00 Call (KTOS270115C00080000)
option OPRA