Dark

KTOS20270115C95
KTOS Jan 15 2027 95.00 Call (KTOS270115C00095000)
option OPRA

EOD

Aug 12, 2026

3.95-4.819%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7900	3.9500	3.7900	3.9500	-4.819%	2	336	0.000%
2026-08-11	4.0100	4.1500	4.0100	4.1500	0.000%	4	335	-4.819%
2026-08-10	4.0000	4.2000	4.0000	4.1500	+12.162%	3	335	-4.819%
2026-08-07	3.7000	3.7000	3.7000	3.7000	+12.121%	2	334	+6.757%
2026-08-06	3.0000	3.3000	2.9900	3.3000	+10.000%	14	334	+19.697%
2026-08-05	3.4500	3.4500	3.0000	3.0000	+22.951%	5	333	+31.667%
2026-08-04	2.2500	2.5000	2.1300	2.4400	+32.609%	14	333	+61.885%
2026-08-03	1.7500	1.9500	1.7500	1.8400	+15.723%	20	321	+114.674%
2026-07-31	1.5900	1.5900	1.5900	1.5900	-10.674%	2	311	+148.428%
2026-07-30	1.7800	1.7800	1.7800	1.7800	+14.839%	2	313	+121.910%
2026-07-29	1.5500	1.5500	1.5500	1.5500	-18.421%	3	311	+154.839%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-13.636%	1	309	+107.895%
2026-07-24	2.2000	2.2000	2.2000	2.2000	-12.000%	2	310	+79.545%
2026-07-23	2.3200	2.5000	2.3200	2.5000	+16.822%	20	308	+58.000%
2026-07-22	2.1400	2.1400	2.1400	2.1400	+13.830%	1	288	+84.579%
2026-07-17	2.1000	2.1000	1.8800	1.8800	-7.843%	5	288	+110.106%
2026-07-16	2.0400	2.0400	2.0400	2.0400	-11.688%	20	287	+93.627%
2026-07-14	2.3100	2.3100	2.3100	2.3100	+21.579%	1	307	+70.996%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-44.118%	2	307	+107.895%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+30.769%	1	309	+16.176%
2026-06-30	3.0000	3.0000	2.6000	2.6000	+26.829%	7	309	+51.923%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-6.818%	2	309	+92.683%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+4.762%	2	309	+79.545%
2026-06-25	2.2000	2.2300	2.1000	2.1000	-24.188%	3	309	+88.095%
2026-06-24	2.7700	2.7700	2.7700	2.7700	-11.218%	2	308	+42.599%
2026-06-23	3.2000	3.2000	3.1200	3.1200	-35.000%	2	310	+26.603%
2026-06-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	309	-17.708%
2026-06-17	5.1000	5.1000	4.8000	4.8000	-0.415%	3	309	-17.708%
2026-06-16	4.8200	4.8200	4.8200	4.8200	-12.364%	1	309	-18.050%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-4.348%	1	310	-28.182%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+13.189%	1	309	-31.304%
2026-06-10	5.0800	5.0800	5.0800	5.0800	-4.151%	10	310	-22.244%
2026-06-09	5.3000	5.3000	5.3000	5.3000	-10.169%	1	300	-25.472%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-1.667%	6	301	-33.051%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-6.250%	1	307	-34.167%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-1.538%	1	308	-38.281%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-18.239%	35	309	-39.231%
2026-06-02	7.9500	7.9500	7.9500	7.9500	-8.621%	1	278	-50.314%
2026-06-01	6.9000	9.0000	6.9000	8.7000	+6.618%	28	278	-54.598%
2026-05-29	8.8100	8.8100	8.1600	8.1600	-4.000%	13	270	-51.593%
2026-05-28	7.1000	8.5000	6.8500	8.5000	+70.000%	12	259	-53.529%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-2.344%	5	257	-21.000%
2026-05-26	5.0000	5.1200	5.0000	5.1200	+19.070%	6	257	-22.852%
2026-05-21	4.4000	4.4000	4.3000	4.3000	-4.444%	19	258	-8.140%
2026-05-20	4.2800	4.5000	4.2800	4.5000	+4.651%	3	258	-12.222%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-0.232%	1	267	-8.140%
2026-05-18	4.3000	4.3100	4.3000	4.3100	+16.486%	3	267	-8.353%
2026-05-15	4.2000	4.4000	3.7000	3.7000	+1.093%	47	267	+6.757%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-31.589%	1	269	+7.923%
2026-05-12	5.3500	5.3500	5.3500	5.3500	+7.000%	1	269	-26.168%
2026-05-11	4.8500	5.0000	4.8500	5.0000	-4.580%	7	269	-21.000%
2026-05-08	5.2400	5.2400	5.2400	5.2400	+2.745%	1	264	-24.618%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-19.048%	4	265	-22.549%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-12.500%	4	266	-37.302%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-4.000%	40	266	-45.139%
2026-04-30	6.9600	7.5000	6.9000	7.5000	-2.597%	8	246	-47.333%
2026-04-24	8.5200	8.5200	7.7000	7.7000	-18.947%	2	242	-48.701%
2026-04-23	9.4000	9.5000	9.4000	9.5000	-3.553%	3	242	-58.421%
2026-04-22	9.8500	9.8500	9.8500	9.8500	+0.819%	1	239	-59.898%
2026-04-21	10.2000	10.2000	9.7700	9.7700	-5.604%	6	242	-59.570%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-5.909%	1	242	-61.836%
2026-04-17	12.2000	12.2000	10.8000	11.0000	-15.385%	13	242	-64.091%
2026-04-15	12.6200	13.0000	12.6200	13.0000	+8.787%	6	232	-69.615%
2026-04-13	12.3000	12.3000	11.9500	11.9500	+16.699%	3	237	-66.946%
2026-04-09	10.2400	10.2400	10.2400	10.2400	-14.381%	2	236	-61.426%
2026-04-07	11.9600	11.9600	11.9600	11.9600	-11.407%	2	236	-66.973%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+28.571%	9	234	-70.741%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-2.778%	1	235	-62.381%
2026-04-01	11.2000	11.2000	10.8000	10.8000	-8.085%	8	235	-63.426%
2026-03-31	10.7500	11.7500	10.6000	11.7500	+23.166%	15	232	-66.383%
2026-03-30	12.1000	12.1000	9.5400	9.5400	-31.857%	3	245	-58.595%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-3.448%	1	246	-71.786%
2026-03-26	15.4000	15.4000	14.3000	14.5000	-9.938%	7	246	-72.759%
2026-03-25	16.1000	16.1000	16.1000	16.1000	-0.617%	6	245	-75.466%
2026-03-24	15.7300	16.2000	15.5200	16.2000	-18.511%	4	239	-75.617%
2026-03-23	19.8500	19.8800	19.8500	19.8800	-5.916%	12	238	-80.131%
2026-03-20	23.6600	23.6600	21.1300	21.1300	-3.648%	4	237	-81.306%
2026-03-19	21.9300	21.9300	21.9300	21.9300	-15.654%	2	240	-81.988%
2026-03-18	25.0000	26.6600	25.0000	26.0000	+9.937%	11	240	-84.808%
2026-03-17	24.3000	24.4000	23.6500	23.6500	-0.337%	12	238	-83.298%
2026-03-16	23.7300	23.7300	23.7300	23.7300	-7.665%	2	237	-83.354%
2026-03-13	25.7000	25.7000	25.7000	25.7000	+0.784%	2	236	-84.630%
2026-03-09	24.0600	25.5000	24.0600	25.5000	+23.606%	6	236	-84.510%
2026-03-05	23.7000	23.7000	20.6300	20.6300	-14.822%	8	238	-80.853%
2026-03-04	22.2000	24.2200	22.2000	24.2200	-2.260%	93	233	-83.691%
2026-03-03	23.8000	26.5100	23.8000	24.7800	-3.203%	28	196	-84.060%
2026-03-02	27.6000	29.6000	23.1700	25.6000	+18.519%	40	200	-84.570%
2026-02-27	22.4500	22.4500	21.6000	21.6000	-18.182%	3	193	-81.713%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+1.538%	1	194	-85.038%
2026-02-24	24.6000	26.0000	24.6000	26.0000	-25.714%	5	195	-84.808%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+18.084%	3	191	-88.714%
2026-02-18	30.6800	30.6800	29.6400	29.6400	+18.560%	2	194	-86.673%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-17.763%	1	193	-84.200%
2026-02-10	30.4000	30.4000	30.4000	30.4000	+8.961%	1	192	-87.007%
2026-02-09	27.9000	27.9000	27.9000	27.9000	+4.494%	1	191	-85.842%
2026-02-06	26.7000	26.7000	26.7000	26.7000	+8.802%	1	191	-85.206%
2026-02-04	29.0000	29.0000	23.6700	24.5400	-20.839%	31	191	-83.904%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+8.052%	1	187	-87.258%
2026-02-02	29.0000	29.0000	28.6900	28.6900	-31.788%	3	187	-86.232%
2026-01-29	42.0600	42.0600	42.0600	42.0600	+4.940%	4	185	-90.609%
2026-01-28	41.6000	41.6000	40.0800	40.0800	-8.909%	4	189	-90.145%
2026-01-27	41.0000	44.0000	41.0000	44.0000	+14.286%	18	188	-91.023%
2026-01-26	38.5000	38.5000	38.5000	38.5000	-4.348%	1	190	-89.740%
2026-01-23	40.2500	40.2500	40.2500	40.2500	-6.133%	4	191	-90.186%
2026-01-22	42.5000	42.8800	41.2900	42.8800	-22.150%	6	191	-90.788%
2026-01-16	55.0800	55.0800	55.0800	55.0800	+9.503%	5	185	-92.829%
2026-01-15	49.8100	50.3000	49.8100	50.3000	+9.634%	4	185	-92.147%
2026-01-14	45.4000	45.9000	45.4000	45.8800	-1.333%	5	189	-91.391%
2026-01-13	46.3000	46.5000	46.3000	46.5000	+6.505%	15	194	-91.505%
2026-01-12	44.4500	44.4500	43.6000	43.6600	+5.357%	31	183	-90.953%
2026-01-09	39.0000	42.3800	39.0000	41.4400	+20.465%	15	194	-90.468%
2026-01-08	35.5000	37.3000	33.0000	34.4000	+37.600%	29	189	-88.517%
2026-01-07	25.8000	27.9000	25.0000	25.0000	+9.649%	16	164	-84.200%
2026-01-06	22.8000	22.8000	22.8000	22.8000	-5.000%	7	154	-82.675%
2026-01-05	19.2500	24.0000	19.2500	24.0000	+56.047%	8	154	-83.542%
2025-12-31	15.3800	15.3800	15.3800	15.3800	-17.534%	2	150	-74.317%
2025-12-23	18.7500	18.7500	18.6500	18.6500	+5.546%	6	150	-78.820%
2025-12-22	17.6700	17.6700	17.6700	17.6700	+29.261%	1	152	-77.646%
2025-12-18	13.6700	13.6700	13.6700	13.6700	+1.863%	1	152	-71.105%
2025-12-17	13.4200	13.4200	13.4200	13.4200	-20.167%	1	152	-70.566%
2025-12-12	16.8100	16.8100	16.8100	16.8100	-2.945%	1	151	-76.502%
2025-12-11	16.0000	17.3200	16.0000	17.3200	+2.911%	6	151	-77.194%
2025-12-10	17.0000	17.0000	16.8300	16.8300	0.000%	2	148	-76.530%
2025-12-08	16.8300	16.8300	16.8300	16.8300	+2.000%	1	146	-76.530%
2025-12-05	17.1800	17.1800	15.9200	16.5000	-4.348%	45	145	-76.061%
2025-12-04	16.4200	17.2500	16.3400	17.2500	+28.539%	11	125	-77.101%
2025-12-03	13.4700	13.4700	13.4200	13.4200	-15.063%	4	116	-70.566%
2025-12-01	15.8000	15.8000	15.8000	15.8000	-1.863%	1	112	-75.000%
2025-11-25	16.1000	16.1000	16.1000	16.1000	+8.054%	2	112	-75.466%
2025-11-20	14.9000	14.9000	14.9000	14.9000	+7.659%	6	112	-73.490%
2025-11-18	13.4800	13.8400	13.4800	13.8400	-10.130%	58	118	-71.460%
2025-11-13	15.0000	15.4000	15.0000	15.4000	-19.958%	3	159	-74.351%
2025-11-10	19.2400	19.2400	19.2400	19.2400	+24.129%	1	162	-79.470%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-18.421%	1	162	-74.516%
2025-11-05	19.2500	19.2500	19.0000	19.0000	-27.757%	3	161	-79.211%
2025-11-04	26.3000	26.3000	26.3000	26.3000	-3.663%	1	160	-84.981%
2025-11-03	28.5800	28.5800	27.3000	27.3000	-2.151%	4	161	-85.531%
2025-10-31	27.9000	28.0800	27.9000	27.9000	+0.360%	7	161	-85.842%
2025-10-30	27.8000	27.8000	27.8000	27.8000	-4.990%	1	154	-85.791%
2025-10-29	29.0000	29.2600	29.0000	29.2600	+4.500%	6	154	-86.500%
2025-10-27	29.0000	29.0000	27.0000	28.0000	+4.869%	3	155	-85.893%
2025-10-21	25.5000	26.7000	25.5000	26.7000	+9.651%	6	155	-85.206%
2025-10-20	24.3000	24.3500	24.3000	24.3500	+3.617%	5	150	-83.778%
2025-10-17	24.5000	24.5000	23.5000	23.5000	-12.963%	14	150	-83.191%
2025-10-16	28.7000	28.7000	27.0000	27.0000	-3.571%	12	163	-85.370%
2025-10-15	30.7000	30.7000	27.2500	28.0000	-9.473%	9	153	-85.893%
2025-10-14	31.0000	31.0000	30.9300	30.9300	-2.889%	5	148	-87.229%
2025-10-13	31.1400	31.8500	31.1400	31.8500	-13.380%	42	145	-87.598%
2025-10-08	36.7700	36.7700	36.7700	36.7700	+8.787%	1	103	-89.258%
2025-10-06	33.3200	33.8000	32.8800	33.8000	+9.527%	3	102	-88.314%
2025-10-03	32.0000	32.2000	30.2500	30.8600	+3.557%	59	99	-87.200%
2025-10-02	29.8000	29.8000	29.8000	29.8000	+3.616%	1	92	-86.745%
2025-10-01	27.9800	28.7600	27.9800	28.7600	+9.146%	8	92	-86.266%
2025-09-29	26.3200	26.3500	26.3200	26.3500	+22.558%	4	92	-85.009%
2025-09-23	21.5000	21.5000	21.5000	21.5000	+5.392%	3	95	-81.628%
2025-09-22	20.4000	20.4000	20.4000	20.4000	+12.459%	3	95	-80.637%
2025-09-18	18.0500	18.1500	18.0500	18.1400	+9.080%	4	92	-78.225%
2025-09-16	16.6300	16.6300	16.6300	16.6300	+29.015%	2	92	-76.248%
2025-09-12	12.8900	12.8900	12.8900	12.8900	+22.996%	1	92	-69.356%
2025-09-09	10.4800	10.4800	10.4800	10.4800	-0.190%	2	93	-62.309%
2025-09-04	10.8500	10.8500	10.2600	10.5000	-5.405%	35	93	-62.381%
2025-09-02	10.8500	11.2000	10.8000	11.1000	-7.807%	10	107	-64.414%
2025-08-29	12.0400	12.0400	12.0400	12.0400	-1.794%	24	103	-67.193%
2025-08-22	12.2600	12.2600	12.2600	12.2600	+1.322%	24	103	-67.781%
2025-08-21	11.3000	12.1000	11.3000	12.1000	+8.911%	19	79	-67.355%
2025-08-20	11.1100	11.1100	11.1100	11.1100	-5.607%	6	61	-64.446%
2025-08-19	12.4000	12.4000	11.7700	11.7700	-12.815%	31	55	-66.440%
2025-08-18	13.5000	13.5000	13.5000	13.5000	-2.315%	2	24	-70.741%
2025-08-15	12.9300	13.8200	12.9300	13.8200	-4.360%	2	24	-71.418%
2025-08-14	14.7300	14.7300	14.4500	14.4500	+17.004%	2	22	-72.664%
2025-08-12	12.3500	12.3500	12.3500	12.3500	0.000%	20	20	-68.016%

.dark-mode .dKPS9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKPS9k{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115C95KTOS Jan 15 2027 95.00 Call (KTOS270115C00095000)option OPRA

KTOS20270115C95
KTOS Jan 15 2027 95.00 Call (KTOS270115C00095000)
option OPRA