Dark

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

EOD

Jun 29, 2026

2.85-7.468%(-0.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0000	3.0000	2.8500	2.8500	-7.468%	8	204	0.000%
2026-06-26	2.7500	3.0800	2.7500	3.0800	+14.925%	17	206	-7.468%
2026-06-25	2.9000	2.9000	2.6800	2.6800	-17.538%	53	203	+6.343%
2026-06-24	3.7000	3.7000	3.2500	3.2500	-21.687%	5	154	-12.308%
2026-06-23	4.2000	4.2000	4.1500	4.1500	-4.598%	4	154	-31.325%
2026-06-22	4.4000	4.4000	4.2000	4.3500	-22.321%	8	152	-34.483%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-9.823%	1	150	-49.107%
2026-06-17	6.2100	6.2100	6.2100	6.2100	+3.500%	2	150	-54.106%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-12.281%	20	150	-52.500%
2026-06-15	6.8400	6.8400	6.8400	6.8400	-3.662%	2	147	-58.333%
2026-06-12	7.1000	7.1000	7.1000	7.1000	+20.339%	3	149	-59.859%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-16.901%	15	149	-51.695%
2026-06-09	7.1000	7.1000	7.1000	7.1000	-9.669%	1	160	-59.859%
2026-06-08	7.6500	7.8600	7.6500	7.8600	+5.503%	4	159	-63.740%
2026-06-05	8.7000	8.7000	7.4500	7.4500	-25.126%	4	163	-61.745%
2026-06-04	9.2000	9.9500	9.2000	9.9500	+28.387%	2	163	-71.357%
2026-06-03	9.0500	9.0500	7.7000	7.7500	-20.349%	17	162	-63.226%
2026-06-02	9.9000	9.9000	9.7300	9.7300	-9.065%	4	172	-70.709%
2026-06-01	10.8500	11.0000	10.0000	10.7000	+16.304%	11	173	-73.364%
2026-05-29	9.6100	9.8000	9.2000	9.2000	-13.858%	4	174	-69.022%
2026-05-28	9.3000	10.6800	9.3000	10.6800	+66.875%	23	174	-73.315%
2026-05-27	5.9500	6.4000	5.9500	6.4000	+6.667%	2	164	-55.469%
2026-05-26	6.2600	6.6000	6.0000	6.0000	+5.263%	4	164	-52.500%
2026-05-22	5.5600	5.7000	5.5600	5.7000	+0.885%	6	164	-50.000%
2026-05-21	5.6500	5.6500	5.6500	5.6500	+1.436%	1	164	-49.558%
2026-05-20	5.5700	5.5700	5.5700	5.5700	+3.148%	2	164	-48.833%
2026-05-19	5.4200	5.4200	5.4000	5.4000	+8.434%	2	164	-47.222%
2026-05-15	4.9800	4.9800	4.9800	4.9800	-11.071%	1	164	-42.771%
2026-05-14	5.6000	5.6000	5.6000	5.6000	+16.667%	2	164	-49.107%
2026-05-13	6.6800	6.6800	4.7000	4.8000	-16.955%	22	159	-40.625%
2026-05-12	6.6600	6.6600	5.7800	5.7800	-8.254%	2	159	-50.692%
2026-05-11	6.6400	6.6400	6.3000	6.3000	-3.817%	6	159	-54.762%
2026-05-08	6.2000	6.5500	6.2000	6.5500	-19.632%	5	154	-56.489%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-5.233%	2	151	-65.031%
2026-05-06	8.0000	8.6300	7.9000	8.6000	+14.667%	7	151	-66.860%
2026-05-05	8.0300	8.0300	7.5000	7.5000	-17.582%	17	149	-62.000%
2026-04-30	8.7700	9.1000	8.7700	9.1000	+13.750%	2	149	-68.681%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-18.367%	1	149	-64.375%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+5.376%	2	149	-70.918%
2026-04-24	9.8000	9.8000	9.3000	9.3000	-22.500%	8	147	-69.355%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-5.138%	2	142	-76.250%
2026-04-21	12.7500	12.7500	12.2400	12.6500	-0.784%	14	146	-77.470%
2026-04-20	12.9000	12.9000	12.6000	12.7500	-3.409%	8	146	-77.647%
2026-04-17	15.8000	15.8000	13.2000	13.2000	-11.171%	5	143	-78.409%
2026-04-16	15.4000	15.4000	14.8600	14.8600	-4.129%	8	139	-80.821%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+9.155%	1	142	-81.613%
2026-04-14	14.2000	14.2000	14.2000	14.2000	+5.185%	1	143	-79.930%
2026-04-09	13.5500	13.5500	13.5000	13.5000	-2.878%	3	143	-78.889%
2026-04-07	14.4200	14.4200	13.9000	13.9000	-13.125%	2	140	-79.496%
2026-04-06	15.1000	16.0000	15.1000	16.0000	+14.286%	8	140	-82.188%
2026-04-01	14.0000	14.0000	14.0000	14.0000	+12.450%	1	141	-79.643%
2026-03-30	11.8000	12.4500	11.8000	12.4500	-18.627%	2	140	-77.108%
2026-03-27	16.8500	16.8500	15.3000	15.3000	-19.685%	3	141	-81.373%
2026-03-26	19.2000	19.2000	19.0500	19.0500	-2.308%	3	142	-85.039%
2026-03-25	19.5000	19.5000	19.5000	19.5000	+4.000%	1	143	-85.385%
2026-03-24	21.2300	21.2300	18.7500	18.7500	-21.086%	3	144	-84.800%
2026-03-23	22.7800	23.7600	22.0000	23.7600	+1.756%	13	144	-88.005%
2026-03-20	24.8000	24.8000	23.3500	23.3500	-11.385%	13	150	-87.794%
2026-03-19	26.3500	26.3500	26.3500	26.3500	-8.348%	2	152	-89.184%
2026-03-18	28.7500	28.7500	28.7500	28.7500	-3.394%	2	152	-90.087%
2026-03-17	27.8000	29.7600	27.8000	29.7600	+12.727%	11	154	-90.423%
2026-03-16	28.0000	28.0000	25.3000	26.4000	-5.714%	7	154	-89.205%
2026-03-12	24.4900	28.0500	24.4900	28.0000	+3.550%	4	153	-89.821%
2026-03-11	26.8000	27.1100	26.7000	27.0400	+0.520%	42	152	-89.460%
2026-03-10	28.5400	28.5400	26.9000	26.9000	-2.888%	69	164	-89.405%
2026-03-09	27.9000	27.9000	27.7000	27.7000	+7.157%	5	208	-89.711%
2026-03-06	23.3000	27.9000	23.2100	25.8500	+2.295%	22	209	-88.975%
2026-03-05	24.0000	25.2700	23.6100	25.2700	-8.442%	37	213	-88.722%
2026-03-04	26.5000	27.6000	26.4000	27.6000	-4.828%	7	205	-89.674%
2026-03-03	27.0900	29.1000	27.0900	29.0000	+0.694%	9	203	-90.172%
2026-03-02	31.6200	34.4000	26.0500	28.8000	+8.679%	39	209	-90.104%
2026-02-27	25.7000	26.5000	25.0000	26.5000	-11.667%	80	222	-89.245%
2026-02-26	27.8500	30.0000	27.8500	30.0000	+8.303%	4	267	-90.500%
2026-02-24	27.3500	27.7000	27.3500	27.7000	-10.356%	3	263	-89.711%
2026-02-23	30.9000	30.9000	30.9000	30.9000	-9.171%	1	263	-90.777%
2026-02-20	38.0000	38.0000	34.0200	34.0200	-5.500%	2	264	-91.623%
2026-02-18	35.9000	36.1000	35.9000	36.0000	+20.401%	7	262	-92.083%
2026-02-13	28.5000	29.9000	28.5000	29.9000	+11.859%	2	266	-90.468%
2026-02-11	26.6600	26.7300	26.6600	26.7300	-12.361%	4	266	-89.338%
2026-02-10	30.5000	30.5000	30.5000	30.5000	+5.866%	1	264	-90.656%
2026-02-04	30.6000	30.6000	27.9900	28.8100	-15.265%	8	263	-90.108%
2026-02-03	34.0000	34.0000	34.0000	34.0000	-1.592%	1	256	-91.618%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-17.738%	1	255	-91.751%
2026-01-29	42.8000	43.6000	42.0000	42.0000	-6.563%	4	254	-93.214%
2026-01-28	44.0000	44.9500	44.0000	44.9500	-8.452%	2	252	-93.660%
2026-01-27	49.1000	49.1000	49.1000	49.1000	+6.739%	1	251	-94.196%
2026-01-26	46.0000	46.0000	46.0000	46.0000	+5.553%	1	251	-93.804%
2026-01-23	46.6200	47.9400	42.6000	43.5800	-7.277%	10	252	-93.460%
2026-01-22	45.0000	47.0000	45.0000	47.0000	-10.408%	3	253	-93.936%
2026-01-21	55.0000	55.0000	48.0000	52.4600	-15.250%	8	254	-94.567%
2026-01-16	61.5000	61.9000	60.7800	61.9000	+22.574%	7	262	-95.396%
2026-01-15	50.5000	50.5000	50.5000	50.5000	-3.164%	15	262	-94.356%
2026-01-14	52.1500	52.1500	52.1500	52.1500	+1.915%	1	277	-94.535%
2026-01-13	52.0000	52.0000	51.1700	51.1700	+0.176%	3	278	-94.430%
2026-01-12	51.0300	51.0800	51.0300	51.0800	+11.068%	4	279	-94.421%
2026-01-09	45.5500	45.9900	45.4600	45.9900	+14.975%	3	279	-93.803%
2026-01-08	34.4000	42.5000	34.4000	40.0000	+37.931%	14	279	-92.875%
2026-01-07	29.7900	31.5000	28.5000	29.0000	+3.461%	13	287	-90.172%
2026-01-06	26.1000	28.0300	26.1000	28.0300	+3.623%	14	284	-89.832%
2026-01-05	22.7000	27.0500	22.7000	27.0500	+59.118%	36	270	-89.464%
2025-12-31	18.3000	18.3000	17.0000	17.0000	-20.561%	3	279	-83.235%
2025-12-24	21.5800	21.6500	21.4000	21.4000	+3.482%	4	278	-86.682%
2025-12-22	20.6600	20.6800	20.6600	20.6800	+29.250%	8	276	-86.219%
2025-12-18	16.0000	16.0000	16.0000	16.0000	-9.605%	1	276	-82.188%
2025-12-17	17.7000	17.7000	17.7000	17.7000	+1.724%	1	277	-83.898%
2025-12-16	17.4000	17.4000	17.4000	17.4000	-7.937%	1	277	-83.621%
2025-12-10	18.9000	18.9000	18.9000	18.9000	-10.000%	2	278	-84.921%
2025-12-09	21.0000	21.0000	21.0000	21.0000	+6.545%	1	278	-86.429%
2025-12-08	20.0800	20.2900	19.6900	19.7100	-3.382%	15	279	-85.540%
2025-12-04	20.1000	20.4000	20.1000	20.4000	+26.629%	2	280	-86.029%
2025-12-03	16.1100	16.1100	16.1100	16.1100	-2.364%	4	279	-82.309%
2025-12-02	16.5000	16.5000	16.5000	16.5000	-11.051%	1	276	-82.727%
2025-12-01	18.5500	18.5500	18.5500	18.5500	-2.111%	1	276	-84.636%
2025-11-25	18.0000	18.9500	18.0000	18.9500	+19.937%	11	276	-84.960%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-18.557%	1	276	-81.962%
2025-11-12	19.4000	19.4000	19.4000	19.4000	-11.818%	40	275	-85.309%
2025-11-07	16.9000	22.0000	16.9000	22.0000	+4.265%	12	315	-87.045%
2025-11-06	21.1000	21.1000	21.1000	21.1000	-3.211%	20	304	-86.493%
2025-11-05	22.8000	22.8000	21.6000	21.8000	-24.828%	36	284	-86.927%
2025-11-04	30.0000	30.0000	29.0000	29.0000	-3.333%	2	274	-90.172%
2025-10-30	30.0000	30.0000	30.0000	30.0000	-7.692%	1	275	-90.500%
2025-10-29	32.5000	32.5000	32.5000	32.5000	+6.557%	1	275	-91.231%
2025-10-28	30.5000	30.5000	30.5000	30.5000	+1.667%	10	274	-90.656%
2025-10-27	30.0000	30.0000	30.0000	30.0000	+1.695%	1	283	-90.500%
2025-10-23	27.4500	29.7800	27.4500	29.5000	+21.399%	31	283	-90.339%
2025-10-22	29.0000	29.0000	24.3000	24.3000	-18.593%	5	252	-88.272%
2025-10-21	27.2800	30.0000	27.2800	29.8500	+1.186%	10	252	-90.452%
2025-10-20	27.8000	29.5000	27.8000	29.5000	-3.279%	7	254	-90.339%
2025-10-16	32.0500	32.0500	30.5000	30.5000	-2.244%	7	248	-90.656%
2025-10-15	32.7000	32.7000	30.5000	31.2000	-9.565%	13	244	-90.865%
2025-10-14	34.5000	34.5000	34.5000	34.5000	-9.211%	1	235	-91.739%
2025-10-10	38.3900	38.3900	38.0000	38.0000	+8.355%	2	234	-92.500%
2025-10-09	35.0000	35.0700	35.0000	35.0700	-12.325%	5	234	-91.873%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-1.235%	1	234	-92.875%
2025-10-07	40.0000	40.5000	40.0000	40.5000	+9.164%	3	234	-92.963%
2025-10-06	37.1000	37.1000	37.1000	37.1000	+6.793%	1	234	-92.318%
2025-10-03	34.0000	34.7400	34.0000	34.7400	+2.267%	2	235	-91.796%
2025-10-02	34.8200	34.8200	33.8700	33.9700	+10.651%	6	237	-91.610%
2025-09-30	29.9200	30.7000	29.9200	30.7000	+5.498%	9	238	-90.717%
2025-09-29	28.8000	29.3500	28.8000	29.1000	+6.985%	3	244	-90.206%
2025-09-26	27.6000	27.6000	26.6500	27.2000	+7.937%	9	247	-89.522%
2025-09-25	23.8000	26.5000	22.7000	25.2000	-3.817%	61	251	-88.690%
2025-09-24	25.5000	26.2000	25.5000	26.2000	+3.803%	6	226	-89.122%
2025-09-23	25.6800	26.1500	25.0500	25.2400	+13.184%	14	225	-88.708%
2025-09-22	23.2100	23.2100	22.3000	22.3000	-5.268%	3	222	-87.220%
2025-09-19	22.6000	23.5400	22.6000	23.5400	+7.489%	36	223	-87.893%
2025-09-18	21.9000	21.9000	21.9000	21.9000	+15.263%	1	216	-86.986%
2025-09-17	19.0000	19.0000	19.0000	19.0000	+18.380%	1	217	-85.000%
2025-09-16	16.6000	16.6000	16.0500	16.0500	+7.718%	6	216	-82.243%
2025-09-15	15.0000	15.0000	14.9000	14.9000	-0.667%	6	221	-80.872%
2025-09-12	14.7000	15.0000	14.7000	15.0000	+5.634%	5	221	-81.000%
2025-09-11	13.6000	14.2000	13.6000	14.2000	+9.231%	2	217	-79.930%
2025-09-10	13.0000	13.0000	13.0000	13.0000	+5.691%	1	218	-78.077%
2025-09-09	12.3000	12.3000	12.3000	12.3000	-18.000%	1	219	-76.829%
2025-08-28	15.0000	15.0000	15.0000	15.0000	+1.420%	7	218	-81.000%
2025-08-27	14.7900	14.7900	14.7900	14.7900	+9.556%	15	213	-80.730%
2025-08-21	13.6000	13.6000	13.5000	13.5000	+11.020%	13	205	-78.889%
2025-08-20	13.0000	13.0000	12.1600	12.1600	-20.471%	3	192	-76.563%
2025-08-18	15.2900	15.2900	15.2900	15.2900	-5.208%	1	192	-81.360%
2025-08-14	15.9500	16.1300	15.9500	16.1300	-2.655%	6	191	-82.331%
2025-08-13	16.5700	16.5700	16.5700	16.5700	+7.319%	1	186	-82.800%
2025-08-12	13.7500	15.4400	13.7500	15.4400	+14.370%	7	186	-81.541%
2025-08-11	13.7000	13.7000	13.5000	13.5000	+7.143%	12	186	-78.889%
2025-08-08	12.6000	12.6000	12.6000	12.6000	+13.514%	1	186	-77.381%
2025-08-07	11.0000	11.1000	11.0000	11.1000	-0.180%	17	185	-74.324%
2025-08-05	11.1200	11.1200	11.1200	11.1200	+6.923%	10	168	-74.371%
2025-08-01	10.3000	10.4000	10.3000	10.4000	-5.455%	98	168	-72.596%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+3.774%	1	70	-74.091%
2025-07-30	10.6000	10.6000	10.5000	10.6000	0.000%	69	69	-73.113%

.dark-mode .pLmFFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLmFFJ{ 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