Dark

KTOS20270115C85
KTOS Jan 15 2027 85.00 Call (KTOS270115C00085000)
option OPRA

EOD

Aug 13, 2026

5.40+4.247%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.4000	5.4000	5.4000	+4.247%	2	259	0.000%
2026-08-12	5.9200	5.9200	5.1800	5.1800	-9.756%	3	257	+4.247%
2026-08-11	5.5000	5.7400	5.5000	5.7400	-1.880%	6	257	-5.923%
2026-08-10	5.5200	5.9000	5.5000	5.8500	+16.534%	8	257	-7.692%
2026-08-07	4.8500	5.0200	4.8500	5.0200	+9.130%	2	251	+7.570%
2026-08-06	4.6000	4.6000	4.6000	4.6000	+9.524%	1	251	+17.391%
2026-08-05	5.1000	5.1000	3.5000	4.2000	+23.529%	41	251	+28.571%
2026-08-04	3.2000	3.4000	3.2000	3.4000	+36.000%	8	239	+58.824%
2026-08-03	2.5000	2.5000	2.5000	2.5000	+25.000%	3	243	+116.000%
2026-07-31	2.1200	2.1200	2.0000	2.0000	+4.167%	7	243	+170.000%
2026-07-30	1.8000	1.9200	1.8000	1.9200	-4.000%	16	242	+181.250%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-16.667%	1	232	+170.000%
2026-07-28	2.4000	2.4000	2.4000	2.4000	-12.727%	3	232	+125.000%
2026-07-27	2.7500	2.7500	2.7500	2.7500	+7.843%	1	232	+96.364%
2026-07-24	2.5000	2.5500	2.5000	2.5500	+2.000%	6	231	+111.765%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-11.972%	2	225	+116.000%
2026-07-16	2.8400	2.8400	2.8400	2.8400	-9.841%	10	223	+90.141%
2026-07-14	3.1500	3.1500	3.1500	3.1500	+0.318%	2	213	+71.429%
2026-07-09	3.1400	3.1400	3.1400	3.1400	-16.711%	10	215	+71.975%
2026-07-07	4.1100	4.1100	3.6800	3.7700	-36.639%	17	205	+43.236%
2026-07-02	6.0000	6.0000	5.9500	5.9500	+108.772%	3	204	-9.244%
2026-06-29	3.0000	3.0000	2.8500	2.8500	-7.468%	8	204	+89.474%
2026-06-26	2.7500	3.0800	2.7500	3.0800	+14.925%	17	206	+75.325%
2026-06-25	2.9000	2.9000	2.6800	2.6800	-17.538%	53	203	+101.493%
2026-06-24	3.7000	3.7000	3.2500	3.2500	-21.687%	5	154	+66.154%
2026-06-23	4.2000	4.2000	4.1500	4.1500	-4.598%	4	154	+30.120%
2026-06-22	4.4000	4.4000	4.2000	4.3500	-22.321%	8	152	+24.138%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-9.823%	1	150	-3.571%
2026-06-17	6.2100	6.2100	6.2100	6.2100	+3.500%	2	150	-13.043%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-12.281%	20	150	-10.000%
2026-06-15	6.8400	6.8400	6.8400	6.8400	-3.662%	2	147	-21.053%
2026-06-12	7.1000	7.1000	7.1000	7.1000	+20.339%	3	149	-23.944%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-16.901%	15	149	-8.475%
2026-06-09	7.1000	7.1000	7.1000	7.1000	-9.669%	1	160	-23.944%
2026-06-08	7.6500	7.8600	7.6500	7.8600	+5.503%	4	159	-31.298%
2026-06-05	8.7000	8.7000	7.4500	7.4500	-25.126%	4	163	-27.517%
2026-06-04	9.2000	9.9500	9.2000	9.9500	+28.387%	2	163	-45.729%
2026-06-03	9.0500	9.0500	7.7000	7.7500	-20.349%	17	162	-30.323%
2026-06-02	9.9000	9.9000	9.7300	9.7300	-9.065%	4	172	-44.502%
2026-06-01	10.8500	11.0000	10.0000	10.7000	+16.304%	11	173	-49.533%
2026-05-29	9.6100	9.8000	9.2000	9.2000	-13.858%	4	174	-41.304%
2026-05-28	9.3000	10.6800	9.3000	10.6800	+66.875%	23	174	-49.438%
2026-05-27	5.9500	6.4000	5.9500	6.4000	+6.667%	2	164	-15.625%
2026-05-26	6.2600	6.6000	6.0000	6.0000	+5.263%	4	164	-10.000%
2026-05-22	5.5600	5.7000	5.5600	5.7000	+0.885%	6	164	-5.263%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+1.436%	1	164	-4.425%
2026-05-20	5.5700	5.5700	5.5700	5.5700	+3.148%	2	164	-3.052%
2026-05-19	5.4200	5.4200	5.4000	5.4000	+8.434%	2	164	0.000%
2026-05-15	4.9800	4.9800	4.9800	4.9800	-11.071%	1	164	+8.434%
2026-05-14	5.6000	5.6000	5.6000	5.6000	+16.667%	2	164	-3.571%
2026-05-13	6.6800	6.6800	4.7000	4.8000	-16.955%	22	159	+12.500%
2026-05-12	6.6600	6.6600	5.7800	5.7800	-8.254%	2	159	-6.574%
2026-05-11	6.6400	6.6400	6.3000	6.3000	-3.817%	6	159	-14.286%
2026-05-08	6.2000	6.5500	6.2000	6.5500	-19.632%	5	154	-17.557%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-5.233%	2	151	-33.742%
2026-05-06	8.0000	8.6300	7.9000	8.6000	+14.667%	7	151	-37.209%
2026-05-05	8.0300	8.0300	7.5000	7.5000	-17.582%	17	149	-28.000%
2026-04-30	8.7700	9.1000	8.7700	9.1000	+13.750%	2	149	-40.659%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-18.367%	1	149	-32.500%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+5.376%	2	149	-44.898%
2026-04-24	9.8000	9.8000	9.3000	9.3000	-22.500%	8	147	-41.935%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-5.138%	2	142	-55.000%
2026-04-21	12.7500	12.7500	12.2400	12.6500	-0.784%	14	146	-57.312%
2026-04-20	12.9000	12.9000	12.6000	12.7500	-3.409%	8	146	-57.647%
2026-04-17	15.8000	15.8000	13.2000	13.2000	-11.171%	5	143	-59.091%
2026-04-16	15.4000	15.4000	14.8600	14.8600	-4.129%	8	139	-63.661%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+9.155%	1	142	-65.161%
2026-04-14	14.2000	14.2000	14.2000	14.2000	+5.185%	1	143	-61.972%
2026-04-09	13.5500	13.5500	13.5000	13.5000	-2.878%	3	143	-60.000%
2026-04-07	14.4200	14.4200	13.9000	13.9000	-13.125%	2	140	-61.151%
2026-04-06	15.1000	16.0000	15.1000	16.0000	+14.286%	8	140	-66.250%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+12.450%	1	141	-61.429%
2026-03-30	11.8000	12.4500	11.8000	12.4500	-18.627%	2	140	-56.627%
2026-03-27	16.8500	16.8500	15.3000	15.3000	-19.685%	3	141	-64.706%
2026-03-26	19.2000	19.2000	19.0500	19.0500	-2.308%	3	142	-71.654%
2026-03-25	19.5000	19.5000	19.5000	19.5000	+4.000%	1	143	-72.308%
2026-03-24	21.2300	21.2300	18.7500	18.7500	-21.086%	3	144	-71.200%
2026-03-23	22.7800	23.7600	22.0000	23.7600	+1.756%	13	144	-77.273%
2026-03-20	24.8000	24.8000	23.3500	23.3500	-11.385%	13	150	-76.874%
2026-03-19	26.3500	26.3500	26.3500	26.3500	-8.348%	2	152	-79.507%
2026-03-18	28.7500	28.7500	28.7500	28.7500	-3.394%	2	152	-81.217%
2026-03-17	27.8000	29.7600	27.8000	29.7600	+12.727%	11	154	-81.855%
2026-03-16	28.0000	28.0000	25.3000	26.4000	-5.714%	7	154	-79.545%
2026-03-12	24.4900	28.0500	24.4900	28.0000	+3.550%	4	153	-80.714%
2026-03-11	26.8000	27.1100	26.7000	27.0400	+0.520%	42	152	-80.030%
2026-03-10	28.5400	28.5400	26.9000	26.9000	-2.888%	69	164	-79.926%
2026-03-09	27.9000	27.9000	27.7000	27.7000	+7.157%	5	208	-80.505%
2026-03-06	23.3000	27.9000	23.2100	25.8500	+2.295%	22	209	-79.110%
2026-03-05	24.0000	25.2700	23.6100	25.2700	-8.442%	37	213	-78.631%
2026-03-04	26.5000	27.6000	26.4000	27.6000	-4.828%	7	205	-80.435%
2026-03-03	27.0900	29.1000	27.0900	29.0000	+0.694%	9	203	-81.379%
2026-03-02	31.6200	34.4000	26.0500	28.8000	+8.679%	39	209	-81.250%
2026-02-27	25.7000	26.5000	25.0000	26.5000	-11.667%	80	222	-79.623%
2026-02-26	27.8500	30.0000	27.8500	30.0000	+8.303%	4	267	-82.000%
2026-02-24	27.3500	27.7000	27.3500	27.7000	-10.356%	3	263	-80.505%
2026-02-23	30.9000	30.9000	30.9000	30.9000	-9.171%	1	263	-82.524%
2026-02-20	38.0000	38.0000	34.0200	34.0200	-5.500%	2	264	-84.127%
2026-02-18	35.9000	36.1000	35.9000	36.0000	+20.401%	7	262	-85.000%
2026-02-13	28.5000	29.9000	28.5000	29.9000	+11.859%	2	266	-81.940%
2026-02-11	26.6600	26.7300	26.6600	26.7300	-12.361%	4	266	-79.798%
2026-02-10	30.5000	30.5000	30.5000	30.5000	+5.866%	1	264	-82.295%
2026-02-04	30.6000	30.6000	27.9900	28.8100	-15.265%	8	263	-81.257%
2026-02-03	34.0000	34.0000	34.0000	34.0000	-1.592%	1	256	-84.118%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-17.738%	1	255	-84.370%
2026-01-29	42.8000	43.6000	42.0000	42.0000	-6.563%	4	254	-87.143%
2026-01-28	44.0000	44.9500	44.0000	44.9500	-8.452%	2	252	-87.987%
2026-01-27	49.1000	49.1000	49.1000	49.1000	+6.739%	1	251	-89.002%
2026-01-26	46.0000	46.0000	46.0000	46.0000	+5.553%	1	251	-88.261%
2026-01-23	46.6200	47.9400	42.6000	43.5800	-7.277%	10	252	-87.609%
2026-01-22	45.0000	47.0000	45.0000	47.0000	-10.408%	3	253	-88.511%
2026-01-21	55.0000	55.0000	48.0000	52.4600	-15.250%	8	254	-89.706%
2026-01-16	61.5000	61.9000	60.7800	61.9000	+22.574%	7	262	-91.276%
2026-01-15	50.5000	50.5000	50.5000	50.5000	-3.164%	15	262	-89.307%
2026-01-14	52.1500	52.1500	52.1500	52.1500	+1.915%	1	277	-89.645%
2026-01-13	52.0000	52.0000	51.1700	51.1700	+0.176%	3	278	-89.447%
2026-01-12	51.0300	51.0800	51.0300	51.0800	+11.068%	4	279	-89.428%
2026-01-09	45.5500	45.9900	45.4600	45.9900	+14.975%	3	279	-88.258%
2026-01-08	34.4000	42.5000	34.4000	40.0000	+37.931%	14	279	-86.500%
2026-01-07	29.7900	31.5000	28.5000	29.0000	+3.461%	13	287	-81.379%
2026-01-06	26.1000	28.0300	26.1000	28.0300	+3.623%	14	284	-80.735%
2026-01-05	22.7000	27.0500	22.7000	27.0500	+59.118%	36	270	-80.037%
2025-12-31	18.3000	18.3000	17.0000	17.0000	-20.561%	3	279	-68.235%
2025-12-24	21.5800	21.6500	21.4000	21.4000	+3.482%	4	278	-74.766%
2025-12-22	20.6600	20.6800	20.6600	20.6800	+29.250%	8	276	-73.888%
2025-12-18	16.0000	16.0000	16.0000	16.0000	-9.605%	1	276	-66.250%
2025-12-17	17.7000	17.7000	17.7000	17.7000	+1.724%	1	277	-69.492%
2025-12-16	17.4000	17.4000	17.4000	17.4000	-7.937%	1	277	-68.966%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-10.000%	2	278	-71.429%
2025-12-09	21.0000	21.0000	21.0000	21.0000	+6.545%	1	278	-74.286%
2025-12-08	20.0800	20.2900	19.6900	19.7100	-3.382%	15	279	-72.603%
2025-12-04	20.1000	20.4000	20.1000	20.4000	+26.629%	2	280	-73.529%
2025-12-03	16.1100	16.1100	16.1100	16.1100	-2.364%	4	279	-66.480%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-11.051%	1	276	-67.273%
2025-12-01	18.5500	18.5500	18.5500	18.5500	-2.111%	1	276	-70.889%
2025-11-25	18.0000	18.9500	18.0000	18.9500	+19.937%	11	276	-71.504%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-18.557%	1	276	-65.823%
2025-11-12	19.4000	19.4000	19.4000	19.4000	-11.818%	40	275	-72.165%
2025-11-07	16.9000	22.0000	16.9000	22.0000	+4.265%	12	315	-75.455%
2025-11-06	21.1000	21.1000	21.1000	21.1000	-3.211%	20	304	-74.408%
2025-11-05	22.8000	22.8000	21.6000	21.8000	-24.828%	36	284	-75.229%
2025-11-04	30.0000	30.0000	29.0000	29.0000	-3.333%	2	274	-81.379%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-7.692%	1	275	-82.000%
2025-10-29	32.5000	32.5000	32.5000	32.5000	+6.557%	1	275	-83.385%
2025-10-28	30.5000	30.5000	30.5000	30.5000	+1.667%	10	274	-82.295%
2025-10-27	30.0000	30.0000	30.0000	30.0000	+1.695%	1	283	-82.000%
2025-10-23	27.4500	29.7800	27.4500	29.5000	+21.399%	31	283	-81.695%
2025-10-22	29.0000	29.0000	24.3000	24.3000	-18.593%	5	252	-77.778%
2025-10-21	27.2800	30.0000	27.2800	29.8500	+1.186%	10	252	-81.910%
2025-10-20	27.8000	29.5000	27.8000	29.5000	-3.279%	7	254	-81.695%
2025-10-16	32.0500	32.0500	30.5000	30.5000	-2.244%	7	248	-82.295%
2025-10-15	32.7000	32.7000	30.5000	31.2000	-9.565%	13	244	-82.692%
2025-10-14	34.5000	34.5000	34.5000	34.5000	-9.211%	1	235	-84.348%
2025-10-10	38.3900	38.3900	38.0000	38.0000	+8.355%	2	234	-85.789%
2025-10-09	35.0000	35.0700	35.0000	35.0700	-12.325%	5	234	-84.602%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-1.235%	1	234	-86.500%
2025-10-07	40.0000	40.5000	40.0000	40.5000	+9.164%	3	234	-86.667%
2025-10-06	37.1000	37.1000	37.1000	37.1000	+6.793%	1	234	-85.445%
2025-10-03	34.0000	34.7400	34.0000	34.7400	+2.267%	2	235	-84.456%
2025-10-02	34.8200	34.8200	33.8700	33.9700	+10.651%	6	237	-84.104%
2025-09-30	29.9200	30.7000	29.9200	30.7000	+5.498%	9	238	-82.410%
2025-09-29	28.8000	29.3500	28.8000	29.1000	+6.985%	3	244	-81.443%
2025-09-26	27.6000	27.6000	26.6500	27.2000	+7.937%	9	247	-80.147%
2025-09-25	23.8000	26.5000	22.7000	25.2000	-3.817%	61	251	-78.571%
2025-09-24	25.5000	26.2000	25.5000	26.2000	+3.803%	6	226	-79.389%
2025-09-23	25.6800	26.1500	25.0500	25.2400	+13.184%	14	225	-78.605%
2025-09-22	23.2100	23.2100	22.3000	22.3000	-5.268%	3	222	-75.785%
2025-09-19	22.6000	23.5400	22.6000	23.5400	+7.489%	36	223	-77.060%
2025-09-18	21.9000	21.9000	21.9000	21.9000	+15.263%	1	216	-75.342%
2025-09-17	19.0000	19.0000	19.0000	19.0000	+18.380%	1	217	-71.579%
2025-09-16	16.6000	16.6000	16.0500	16.0500	+7.718%	6	216	-66.355%
2025-09-15	15.0000	15.0000	14.9000	14.9000	-0.667%	6	221	-63.758%
2025-09-12	14.7000	15.0000	14.7000	15.0000	+5.634%	5	221	-64.000%
2025-09-11	13.6000	14.2000	13.6000	14.2000	+9.231%	2	217	-61.972%
2025-09-10	13.0000	13.0000	13.0000	13.0000	+5.691%	1	218	-58.462%
2025-09-09	12.3000	12.3000	12.3000	12.3000	-18.000%	1	219	-56.098%
2025-08-28	15.0000	15.0000	15.0000	15.0000	+1.420%	7	218	-64.000%
2025-08-27	14.7900	14.7900	14.7900	14.7900	+9.556%	15	213	-63.489%
2025-08-21	13.6000	13.6000	13.5000	13.5000	+11.020%	13	205	-60.000%
2025-08-20	13.0000	13.0000	12.1600	12.1600	-20.471%	3	192	-55.592%
2025-08-18	15.2900	15.2900	15.2900	15.2900	-5.208%	1	192	-64.683%
2025-08-14	15.9500	16.1300	15.9500	16.1300	-2.655%	6	191	-66.522%
2025-08-13	16.5700	16.5700	16.5700	16.5700	+7.319%	1	186	-67.411%
2025-08-12	13.7500	15.4400	13.7500	15.4400	+14.370%	7	186	-65.026%
2025-08-11	13.7000	13.7000	13.5000	13.5000	+7.143%	12	186	-60.000%
2025-08-08	12.6000	12.6000	12.6000	12.6000	+13.514%	1	186	-57.143%
2025-08-07	11.0000	11.1000	11.0000	11.1000	-0.180%	17	185	-51.351%
2025-08-05	11.1200	11.1200	11.1200	11.1200	+6.923%	10	168	-51.439%
2025-08-01	10.3000	10.4000	10.3000	10.4000	-5.455%	98	168	-48.077%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+3.774%	1	70	-50.909%
2025-07-30	10.6000	10.6000	10.5000	10.6000	0.000%	69	69	-49.057%

.dark-mode .xgS1n5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgS1n5{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C85KTOS Jan 15 2027 85.00 Call (KTOS270115C00085000)option OPRA

KTOS20270115C85
KTOS Jan 15 2027 85.00 Call (KTOS270115C00085000)
option OPRA