Dark

KTOS20270115C90
KTOS Jan 15 2027 90.00 Call (KTOS270115C00090000)
option OPRA

EOD

Jun 29, 2026

2.40-11.111%(-0.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8000	2.8000	2.4000	2.4000	-11.111%	59	2,895	0.000%
2026-06-26	2.7200	2.8000	2.6000	2.7000	+14.407%	12	2,848	-11.111%
2026-06-25	2.5000	2.6500	2.3500	2.3600	-15.714%	20	2,841	+1.695%
2026-06-24	3.3400	3.3400	2.8000	2.8000	-26.316%	66	2,852	-14.286%
2026-06-23	3.6000	3.8300	3.6000	3.8000	+5.556%	10	2,865	-36.842%
2026-06-22	4.3000	4.3000	3.5000	3.6000	-16.279%	20	2,865	-33.333%
2026-06-18	5.0000	5.0000	4.2000	4.3000	-21.818%	7	2,864	-44.186%
2026-06-17	5.3000	5.8000	5.3000	5.5000	+5.769%	12	2,864	-56.364%
2026-06-16	5.1400	5.3500	5.1400	5.2000	-11.864%	11	2,864	-53.846%
2026-06-15	6.2000	6.2000	5.7000	5.9000	-6.200%	7	2,868	-59.322%
2026-06-12	6.2900	6.2900	6.2900	6.2900	+1.452%	1	2,868	-61.844%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+12.727%	1	2,867	-61.290%
2026-06-10	5.7000	5.7000	5.3000	5.5000	-5.983%	26	2,868	-56.364%
2026-06-09	6.3000	6.3000	5.2000	5.8500	-14.723%	54	2,882	-58.974%
2026-06-08	7.1000	7.1000	6.8000	6.8600	-0.435%	6	2,895	-65.015%
2026-06-05	7.1700	7.2000	6.6000	6.8900	-24.035%	28	2,893	-65.167%
2026-06-04	7.2100	9.1000	7.2100	9.0700	+30.504%	25	2,910	-73.539%
2026-06-03	8.0000	8.0000	6.8000	6.9500	-21.910%	113	2,896	-65.468%
2026-06-02	8.9700	9.3000	8.6000	8.9000	-11.881%	147	2,841	-73.034%
2026-06-01	9.7100	10.1000	8.3000	10.1000	+4.124%	85	2,829	-76.238%
2026-05-29	9.9000	9.9300	7.5000	9.7000	+3.966%	254	2,802	-75.258%
2026-05-28	7.6500	9.6800	7.6500	9.3300	+68.412%	110	2,735	-74.277%
2026-05-27	5.3900	5.6000	5.3900	5.5400	-7.667%	14	2,733	-56.679%
2026-05-26	5.6900	6.2000	5.5000	6.0000	+17.647%	34	2,729	-60.000%
2026-05-22	4.8000	5.1100	4.8000	5.1000	+5.155%	32	2,705	-52.941%
2026-05-21	4.9000	5.0000	4.8400	4.8500	-6.731%	15	2,685	-50.515%
2026-05-20	5.1000	5.2000	5.1000	5.2000	+8.333%	4	2,685	-53.846%
2026-05-19	4.8000	4.8500	4.7000	4.8000	-2.041%	17	2,695	-50.000%
2026-05-18	4.8500	4.9000	4.8500	4.9000	+13.953%	2	2,695	-51.020%
2026-05-15	4.8200	4.8200	4.3000	4.3000	-18.095%	19	2,695	-44.186%
2026-05-14	4.3400	5.4000	4.3400	5.2500	+25.000%	14	2,694	-54.286%
2026-05-13	5.0000	5.0000	4.0000	4.2000	-25.926%	51	2,706	-42.857%
2026-05-12	5.5000	5.6700	5.3100	5.6700	-2.241%	7	2,706	-57.672%
2026-05-11	5.4500	5.8200	5.3000	5.8000	-1.024%	21	2,706	-58.621%
2026-05-08	5.3000	5.8600	5.3000	5.8600	+1.034%	6	2,706	-59.044%
2026-05-07	7.3000	7.3000	5.6000	5.8000	-25.161%	27	2,705	-58.621%
2026-05-06	6.7700	7.7500	6.7000	7.7500	+14.815%	13	2,696	-69.032%
2026-05-05	7.4000	7.4000	6.3000	6.7500	-14.557%	24	2,697	-64.444%
2026-05-04	8.1500	8.6000	7.9000	7.9000	-3.305%	240	2,693	-69.620%
2026-05-01	7.8900	8.2900	7.8900	8.1700	-2.738%	6	2,504	-70.624%
2026-04-30	7.8000	8.4000	7.6000	8.4000	+18.310%	40	2,504	-71.429%
2026-04-29	7.8000	7.8000	7.1000	7.1000	-8.974%	5	2,491	-66.197%
2026-04-28	8.0000	8.0000	7.6900	7.8000	-11.364%	9	2,489	-69.231%
2026-04-27	8.4000	9.2000	8.4000	8.8000	+7.317%	37	2,488	-72.727%
2026-04-24	9.5000	9.5000	8.2000	8.2000	-12.766%	38	2,474	-70.732%
2026-04-23	11.0000	11.0000	8.8200	9.4000	-13.761%	56	2,472	-74.468%
2026-04-22	11.5500	11.5500	10.7000	10.9000	-0.909%	58	2,459	-77.982%
2026-04-21	11.4000	11.6000	10.9000	11.0000	-4.348%	15	2,409	-78.182%
2026-04-20	12.0000	12.3000	11.1900	11.5000	-2.542%	49	2,409	-79.130%
2026-04-17	14.8000	14.8000	11.8000	11.8000	-15.412%	183	2,412	-79.661%
2026-04-16	14.9000	15.4000	13.2000	13.9500	-0.712%	104	2,419	-82.796%
2026-04-15	13.9000	14.5400	13.9000	14.0500	+4.074%	11	2,354	-82.918%
2026-04-14	14.8200	14.8200	13.3000	13.5000	-1.675%	4	2,352	-82.222%
2026-04-13	12.8000	14.6000	12.8000	13.7300	+14.417%	14	2,351	-82.520%
2026-04-10	11.1400	12.0000	11.1000	12.0000	+5.263%	9	2,339	-80.000%
2026-04-09	13.1000	13.1000	11.4000	11.4000	-19.718%	9	2,331	-78.947%
2026-04-08	14.1000	14.2000	13.5000	14.2000	+9.231%	4	2,327	-83.099%
2026-04-07	13.2200	13.2200	13.0000	13.0000	+16.383%	7	2,326	-81.538%
2026-04-02	11.0000	11.2000	11.0000	11.1700	-13.276%	3	2,325	-78.514%
2026-04-01	12.8800	12.8800	12.8800	12.8800	+9.060%	1	2,325	-81.366%
2026-03-31	11.8100	11.8100	11.8100	11.8100	+12.049%	6	2,325	-79.678%
2026-03-30	11.6500	12.0000	10.5000	10.5400	-24.822%	41	2,325	-77.230%
2026-03-27	14.7000	15.5000	14.0000	14.0200	-9.548%	26	2,298	-82.882%
2026-03-26	16.5500	16.7000	15.5000	15.5000	-11.932%	9	2,296	-84.516%
2026-03-25	17.8000	17.8000	17.0000	17.6000	-1.124%	17	2,295	-86.364%
2026-03-24	19.0000	19.0000	16.0000	17.8000	-17.209%	24	2,291	-86.517%
2026-03-23	20.2000	22.5000	20.2000	21.5000	+1.896%	38	2,296	-88.837%
2026-03-20	23.0000	23.7500	20.3100	21.1000	-19.343%	60	2,301	-88.626%
2026-03-19	23.5000	26.1600	23.5000	26.1600	-6.937%	6	2,263	-90.826%
2026-03-18	27.7800	28.1100	27.7800	28.1100	+1.848%	2	2,263	-91.462%
2026-03-17	25.6900	27.6000	25.2000	27.6000	+18.455%	21	2,261	-91.304%
2026-03-16	24.5000	25.3000	23.1000	23.3000	-2.101%	26	2,254	-89.700%
2026-03-13	26.2500	26.2500	23.8000	23.8000	-5.217%	22	2,271	-89.916%
2026-03-12	24.9000	26.8000	23.0800	25.1100	+1.332%	29	2,261	-90.442%
2026-03-11	24.0900	25.9000	24.0900	24.7800	-3.580%	12	2,256	-90.315%
2026-03-10	24.8000	26.8000	24.8000	25.7000	-6.918%	24	2,254	-90.661%
2026-03-09	25.4000	28.3000	25.0000	27.6100	+8.530%	101	2,257	-91.307%
2026-03-06	22.2000	26.9000	22.2000	25.4400	+14.698%	45	2,336	-90.566%
2026-03-05	25.0500	25.0500	21.5000	22.1800	-11.280%	2,062	2,355	-89.179%
2026-03-04	24.9000	25.5500	24.8000	25.0000	-4.943%	22	599	-90.400%
2026-03-03	26.7000	28.8000	25.6000	26.3000	-4.364%	126	588	-90.875%
2026-03-02	29.1700	31.5000	25.0400	27.5000	+14.108%	122	643	-91.273%
2026-02-27	24.2000	24.2000	23.0700	24.1000	-12.364%	37	679	-90.041%
2026-02-26	25.4000	28.1500	25.4000	27.5000	+2.612%	16	697	-91.273%
2026-02-25	27.2000	27.6500	26.7000	26.8000	-4.286%	19	673	-91.045%
2026-02-24	24.0000	28.5000	23.6900	28.0000	-15.916%	29	673	-91.429%
2026-02-20	36.9900	37.0000	31.9000	33.3000	-13.439%	13	655	-92.793%
2026-02-19	35.5000	38.5000	35.5000	38.4700	+19.472%	16	654	-93.761%
2026-02-18	32.8000	33.8800	32.2000	32.2000	+21.509%	4	652	-92.547%
2026-02-17	26.5000	26.5000	26.5000	26.5000	+3.516%	1	654	-90.943%
2026-02-12	24.9500	25.6000	24.9500	25.6000	+2.400%	4	653	-90.625%
2026-02-11	28.7000	28.7000	23.5000	25.0000	-12.892%	75	651	-90.400%
2026-02-10	31.0000	31.0000	28.7000	28.7000	-12.500%	2	597	-91.638%
2026-02-09	30.8000	32.8000	30.5100	32.8000	+8.970%	20	597	-92.683%
2026-02-06	26.2000	30.1000	25.4500	30.1000	+27.004%	8	609	-92.027%
2026-02-05	25.0000	25.6000	23.5000	23.7000	-15.357%	17	602	-89.873%
2026-02-04	28.3000	28.5000	24.8500	28.0000	-15.152%	22	600	-91.429%
2026-02-03	32.9400	33.0000	32.5000	33.0000	+8.374%	4	582	-92.727%
2026-02-02	32.4700	32.4700	30.0000	30.4500	-13.568%	17	580	-92.118%
2026-01-30	37.9000	37.9000	35.2300	35.2300	-12.905%	2	595	-93.188%
2026-01-29	40.4500	40.4500	40.4500	40.4500	-6.969%	1	595	-94.067%
2026-01-28	47.8300	47.8300	41.8000	43.4800	-7.627%	7	596	-94.480%
2026-01-27	44.6300	47.0700	44.6300	47.0700	+11.540%	4	598	-94.901%
2026-01-26	41.8000	42.2000	41.8000	42.2000	+2.827%	2	596	-94.313%
2026-01-23	42.4800	43.9700	41.0400	41.0400	-6.727%	3	596	-94.152%
2026-01-22	43.9000	44.0000	42.5000	44.0000	-3.509%	9	597	-94.545%
2026-01-21	51.0000	51.0000	45.6000	45.6000	-18.861%	4	594	-94.737%
2026-01-20	55.0000	60.0000	55.0000	56.2000	-3.767%	6	594	-95.730%
2026-01-16	58.3000	59.0000	58.3000	58.4000	+13.398%	5	601	-95.890%
2026-01-14	51.5000	51.5000	51.5000	51.5000	+8.421%	1	601	-95.340%
2026-01-12	47.6700	47.6700	45.9000	47.5000	+7.955%	18	600	-94.947%
2026-01-09	35.1000	44.3300	35.1000	44.0000	+22.222%	13	610	-94.545%
2026-01-08	39.2500	39.8000	36.0000	36.0000	+36.054%	15	619	-93.333%
2026-01-07	27.0600	29.1100	26.2800	26.4600	-2.000%	9	630	-90.930%
2026-01-06	25.4500	27.0000	24.5200	27.0000	+7.570%	18	631	-91.111%
2026-01-05	22.2000	25.1000	22.2000	25.1000	+41.011%	15	634	-90.438%
2026-01-02	17.8000	17.8000	17.8000	17.8000	+6.142%	1	625	-86.517%
2025-12-31	16.7700	16.7700	16.7700	16.7700	+4.747%	2	624	-85.689%
2025-12-29	16.0100	16.0100	16.0100	16.0100	-17.897%	20	624	-85.009%
2025-12-26	18.5000	19.5000	18.5000	19.5000	-1.015%	2	644	-87.692%
2025-12-24	19.7000	19.7000	19.7000	19.7000	-3.902%	2	643	-87.817%
2025-12-23	20.5300	20.9700	20.2000	20.5000	+19.186%	16	643	-88.293%
2025-12-22	17.2000	17.2000	17.2000	17.2000	+2.381%	1	629	-86.047%
2025-12-19	15.9400	16.8000	15.9400	16.8000	+19.149%	11	629	-85.714%
2025-12-18	14.1000	14.1000	14.1000	14.1000	-16.071%	2	620	-82.979%
2025-12-17	16.8000	16.8000	16.8000	16.8000	+3.576%	3	622	-85.714%
2025-12-15	16.5000	16.5000	16.0000	16.2200	-6.835%	10	619	-85.203%
2025-12-12	18.0000	18.0000	17.4100	17.4100	-3.278%	4	621	-86.215%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+0.111%	2	625	-86.667%
2025-12-10	16.9500	17.9800	16.9500	17.9800	+2.743%	10	626	-86.652%
2025-12-08	18.5000	18.5000	17.5000	17.5000	+2.941%	2	624	-86.286%
2025-12-05	18.2000	18.2000	17.0000	17.0000	-8.108%	2	622	-85.882%
2025-12-04	16.5000	18.5000	16.5000	18.5000	+17.089%	2	622	-87.027%
2025-12-03	15.5000	15.8000	15.5000	15.8000	-2.228%	2	623	-84.810%
2025-12-02	16.1600	16.1600	16.1600	16.1600	-4.941%	1	622	-85.149%
2025-12-01	17.2700	17.2700	17.0000	17.0000	+2.719%	11	621	-85.882%
2025-11-25	16.5500	16.5500	16.5500	16.5500	+0.915%	4	610	-85.498%
2025-11-24	14.8200	16.5000	14.8200	16.4000	+21.033%	6	610	-85.366%
2025-11-21	13.5500	13.5500	13.5500	13.5500	-3.214%	20	613	-82.288%
2025-11-20	14.7500	14.7500	14.0000	14.0000	-8.197%	12	633	-82.857%
2025-11-19	15.2500	15.2500	15.2500	15.2500	+0.993%	5	645	-84.262%
2025-11-18	13.7000	15.1000	13.7000	15.1000	-6.962%	5	645	-84.106%
2025-11-14	16.7300	16.7300	16.2300	16.2300	+0.807%	6	646	-85.213%
2025-11-13	17.2500	17.2500	16.1000	16.1000	-11.781%	13	647	-85.093%
2025-11-12	19.2400	19.2400	18.2500	18.2500	-4.700%	11	658	-86.849%
2025-11-11	19.2300	19.2300	19.1500	19.1500	-4.250%	2	647	-87.467%
2025-11-10	21.8600	21.8600	20.0000	20.0000	+12.994%	2	647	-88.000%
2025-11-07	15.1500	17.7000	14.6000	17.7000	+9.462%	7	647	-86.441%
2025-11-06	20.2000	20.2000	15.5500	16.1700	-21.733%	53	652	-85.158%
2025-11-05	22.7000	22.7000	19.4000	20.6600	-26.082%	39	671	-88.383%
2025-11-04	28.2000	28.2000	27.9500	27.9500	-4.608%	6	679	-91.413%
2025-11-03	28.9000	29.7000	28.9000	29.3000	+1.384%	26	664	-91.809%
2025-10-31	30.1000	30.2500	28.9000	28.9000	+3.399%	5	664	-91.696%
2025-10-30	28.3000	28.3000	27.9500	27.9500	-8.958%	4	661	-91.413%
2025-10-29	30.4400	31.0000	30.4400	30.7000	+6.228%	9	665	-92.182%
2025-10-27	30.2000	30.2000	28.8600	28.9000	+0.697%	5	661	-91.696%
2025-10-24	29.1000	29.1000	28.7000	28.7000	-3.691%	4	661	-91.638%
2025-10-23	29.5000	29.8000	29.5000	29.8000	+25.368%	3	657	-91.946%
2025-10-22	25.1000	25.1000	23.0500	23.7700	-15.560%	24	654	-89.903%
2025-10-21	27.3000	28.5000	27.3000	28.1500	+7.772%	14	635	-91.474%
2025-10-20	26.7700	26.7700	26.0000	26.1200	+6.612%	3	623	-90.812%
2025-10-17	25.0000	25.0000	23.7000	24.5000	-13.121%	17	622	-90.204%
2025-10-16	29.8000	29.8000	28.2000	28.2000	-2.321%	11	624	-91.489%
2025-10-15	33.6000	33.6000	28.7600	28.8700	-11.169%	18	633	-91.687%
2025-10-14	30.0000	32.5000	30.0000	32.5000	+1.467%	36	628	-92.615%
2025-10-13	35.0700	35.0700	32.0300	32.0300	+0.313%	8	610	-92.507%
2025-10-10	30.5000	36.6000	30.5000	31.9300	-9.031%	13	606	-92.484%
2025-10-09	41.4500	41.4500	33.9000	35.1000	-11.252%	11	605	-93.162%
2025-10-08	39.6000	39.6000	39.3700	39.5500	+3.942%	4	601	-93.932%
2025-10-07	35.8800	38.0500	35.8800	38.0500	+8.714%	3	601	-93.693%
2025-10-06	36.8000	36.8000	35.0000	35.0000	+3.550%	15	599	-93.143%
2025-10-03	31.7300	33.8000	31.7300	33.8000	+5.625%	6	596	-92.899%
2025-10-02	31.0200	32.0000	30.9300	32.0000	+6.489%	24	594	-92.500%
2025-10-01	28.5000	30.5000	28.5000	30.0500	+5.624%	12	582	-92.013%
2025-09-30	28.2400	29.3000	28.0000	28.4500	+1.607%	34	584	-91.564%
2025-09-29	28.3800	28.4300	27.8500	28.0000	+8.527%	14	560	-91.429%
2025-09-26	26.3000	26.3000	25.8000	25.8000	+4.878%	5	556	-90.698%
2025-09-25	24.2000	24.6000	24.2000	24.6000	+8.132%	2	553	-90.244%
2025-09-24	24.4100	24.4100	22.6600	22.7500	+4.358%	13	552	-89.451%
2025-09-22	21.8000	21.8000	21.8000	21.8000	-1.802%	10	552	-88.991%
2025-09-19	21.6000	22.8000	21.1000	22.2000	+5.714%	18	552	-89.189%
2025-09-18	19.5000	21.0000	19.0500	21.0000	+20.690%	8	552	-88.571%
2025-09-16	17.4000	17.4000	17.4000	17.4000	+58.182%	1	553	-86.207%
2025-09-05	11.1500	11.1500	11.0000	11.0000	+1.852%	4	553	-78.182%
2025-09-02	10.8000	10.8000	10.8000	10.8000	-16.279%	1	553	-77.778%
2025-08-29	12.9000	12.9000	12.9000	12.9000	-6.522%	2	554	-81.395%
2025-08-28	13.8000	13.8000	13.8000	13.8000	-4.630%	1	554	-82.609%
2025-08-26	14.4700	14.4700	14.4700	14.4700	+3.728%	1	554	-83.414%
2025-08-25	12.0000	13.9500	12.0000	13.9500	+5.124%	2	554	-82.796%
2025-08-22	13.2700	13.2700	13.2700	13.2700	+2.868%	1	555	-81.914%
2025-08-21	12.9000	12.9000	12.9000	12.9000	+6.612%	2	555	-81.395%
2025-08-20	11.1500	12.2000	11.1500	12.1000	-4.724%	8	555	-80.165%
2025-08-19	14.7000	14.7000	12.5900	12.7000	-12.414%	8	552	-81.102%
2025-08-18	14.5000	14.5000	14.5000	14.5000	0.000%	1	549	-83.448%
2025-08-15	13.5000	14.5000	13.5000	14.5000	-7.526%	28	549	-83.448%
2025-08-14	15.0000	16.7000	15.0000	15.6800	+11.681%	9	542	-84.694%
2025-08-13	14.0400	14.0400	14.0400	14.0400	-2.500%	1	537	-82.906%
2025-08-12	14.1500	14.5000	14.1500	14.4000	+13.834%	28	537	-83.333%
2025-08-11	13.7000	14.0000	12.6500	12.6500	+0.397%	8	525	-81.028%
2025-08-08	11.8500	13.5000	11.3800	12.6000	+19.431%	135	520	-80.952%
2025-08-07	10.7000	10.7900	9.9000	10.5500	-1.402%	87	420	-77.251%
2025-08-06	10.3000	11.1000	10.3000	10.7000	+3.083%	124	336	-77.570%
2025-08-04	10.2000	10.4000	10.2000	10.3800	+10.426%	14	217	-76.879%
2025-08-01	9.3000	9.9000	9.3000	9.4000	-6.931%	12	219	-74.468%
2025-07-31	10.3000	10.5000	10.1000	10.1000	+1.000%	4	212	-76.238%
2025-07-30	9.7000	10.0000	9.7000	10.0000	+3.093%	82	209	-76.000%
2025-07-29	10.4000	10.4000	9.7000	9.7000	+4.301%	7	127	-75.258%
2025-07-28	10.5000	10.5000	9.3000	9.3000	-9.709%	7	125	-74.194%
2025-07-25	10.5000	10.8000	10.3000	10.3000	-3.738%	70	118	-76.699%
2025-07-24	10.5400	10.7000	10.5400	10.7000	+8.081%	2	61	-77.570%
2025-07-23	10.2000	10.2000	9.9000	9.9000	+17.857%	5	60	-75.758%
2025-07-22	9.0000	9.0000	8.4000	8.4000	-20.000%	54	55	-71.429%
2025-07-21	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-77.143%

.dark-mode .jMtkTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMtkTC{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C90KTOS Jan 15 2027 90.00 Call (KTOS270115C00090000)option OPRA

KTOS20270115C90
KTOS Jan 15 2027 90.00 Call (KTOS270115C00090000)
option OPRA