Dark

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

EOD

Sep 29, 2026

0.2900-14.706%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.2900	0.2900	0.2900	-14.706%	2	388	0.000%
2026-09-24	0.3400	0.3400	0.3400	0.3400	-26.087%	1	388	-14.706%
2026-09-22	0.4400	0.4600	0.4400	0.4600	-20.690%	3	389	-36.957%
2026-09-18	0.5800	0.5800	0.5800	0.5800	+16.000%	2	392	-50.000%
2026-09-17	0.5300	0.5300	0.5000	0.5000	0.000%	3	393	-42.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	0.000%	77	394	-42.000%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	317	-42.000%
2026-09-10	0.5500	0.6000	0.5500	0.6000	+20.000%	2	318	-51.667%
2026-09-09	0.5000	0.5000	0.5000	0.5000	-16.667%	6	319	-42.000%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+3.448%	2	319	-51.667%
2026-09-03	0.6500	0.6500	0.5800	0.5800	-28.395%	32	319	-50.000%
2026-09-01	0.8100	0.8100	0.8100	0.8100	-24.299%	1	317	-64.198%
2026-08-31	1.0700	1.0700	1.0700	1.0700	-21.324%	6	318	-72.897%
2026-08-26	1.3600	1.3600	1.3600	1.3600	-2.857%	1	318	-78.676%
2026-08-25	1.4000	1.4000	1.4000	1.4000	-13.043%	14	318	-79.286%
2026-08-24	1.8000	1.8000	1.6100	1.6100	-26.818%	7	307	-81.988%
2026-08-21	2.0400	2.2000	2.0400	2.2000	+8.374%	3	301	-86.818%
2026-08-20	2.2500	2.2500	1.9500	2.0300	-28.772%	42	301	-85.714%
2026-08-19	2.8000	2.8500	2.8000	2.8500	-26.923%	10	337	-89.825%
2026-08-17	3.7000	3.9000	3.7000	3.9000	-0.763%	58	337	-92.564%
2026-08-14	3.7500	3.9300	3.7500	3.9300	-0.506%	2	337	-92.621%
2026-08-12	3.7900	3.9500	3.7900	3.9500	-4.819%	2	336	-92.658%
2026-08-11	4.0100	4.1500	4.0100	4.1500	0.000%	4	335	-93.012%
2026-08-10	4.0000	4.2000	4.0000	4.1500	+12.162%	3	335	-93.012%
2026-08-07	3.7000	3.7000	3.7000	3.7000	+12.121%	2	334	-92.162%
2026-08-06	3.0000	3.3000	2.9900	3.3000	+10.000%	14	334	-91.212%
2026-08-05	3.4500	3.4500	3.0000	3.0000	+22.951%	5	333	-90.333%
2026-08-04	2.2500	2.5000	2.1300	2.4400	+32.609%	14	333	-88.115%
2026-08-03	1.7500	1.9500	1.7500	1.8400	+15.723%	20	321	-84.239%
2026-07-31	1.5900	1.5900	1.5900	1.5900	-10.674%	2	311	-81.761%
2026-07-30	1.7800	1.7800	1.7800	1.7800	+14.839%	2	313	-83.708%
2026-07-29	1.5500	1.5500	1.5500	1.5500	-18.421%	3	311	-81.290%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-13.636%	1	309	-84.737%
2026-07-24	2.2000	2.2000	2.2000	2.2000	-12.000%	2	310	-86.818%
2026-07-23	2.3200	2.5000	2.3200	2.5000	+16.822%	20	308	-88.400%
2026-07-22	2.1400	2.1400	2.1400	2.1400	+13.830%	1	288	-86.449%
2026-07-17	2.1000	2.1000	1.8800	1.8800	-7.843%	5	288	-84.574%
2026-07-16	2.0400	2.0400	2.0400	2.0400	-11.688%	20	287	-85.784%
2026-07-14	2.3100	2.3100	2.3100	2.3100	+21.579%	1	307	-87.446%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-44.118%	2	307	-84.737%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+30.769%	1	309	-91.471%
2026-06-30	3.0000	3.0000	2.6000	2.6000	+26.829%	7	309	-88.846%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-6.818%	2	309	-85.854%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+4.762%	2	309	-86.818%
2026-06-25	2.2000	2.2300	2.1000	2.1000	-24.188%	3	309	-86.190%
2026-06-24	2.7700	2.7700	2.7700	2.7700	-11.218%	2	308	-89.531%
2026-06-23	3.2000	3.2000	3.1200	3.1200	-35.000%	2	310	-90.705%
2026-06-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	309	-93.958%
2026-06-17	5.1000	5.1000	4.8000	4.8000	-0.415%	3	309	-93.958%
2026-06-16	4.8200	4.8200	4.8200	4.8200	-12.364%	1	309	-93.983%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-4.348%	1	310	-94.727%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+13.189%	1	309	-94.957%
2026-06-10	5.0800	5.0800	5.0800	5.0800	-4.151%	10	310	-94.291%
2026-06-09	5.3000	5.3000	5.3000	5.3000	-10.169%	1	300	-94.528%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-1.667%	6	301	-95.085%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-6.250%	1	307	-95.167%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-1.538%	1	308	-95.469%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-18.239%	35	309	-95.538%
2026-06-02	7.9500	7.9500	7.9500	7.9500	-8.621%	1	278	-96.352%
2026-06-01	6.9000	9.0000	6.9000	8.7000	+6.618%	28	278	-96.667%
2026-05-29	8.8100	8.8100	8.1600	8.1600	-4.000%	13	270	-96.446%
2026-05-28	7.1000	8.5000	6.8500	8.5000	+70.000%	12	259	-96.588%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-2.344%	5	257	-94.200%
2026-05-26	5.0000	5.1200	5.0000	5.1200	+19.070%	6	257	-94.336%
2026-05-21	4.4000	4.4000	4.3000	4.3000	-4.444%	19	258	-93.256%
2026-05-20	4.2800	4.5000	4.2800	4.5000	+4.651%	3	258	-93.556%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-0.232%	1	267	-93.256%
2026-05-18	4.3000	4.3100	4.3000	4.3100	+16.486%	3	267	-93.271%
2026-05-15	4.2000	4.4000	3.7000	3.7000	+1.093%	47	267	-92.162%
2026-05-13	3.6600	3.6600	3.6600	3.6600	-31.589%	1	269	-92.077%
2026-05-12	5.3500	5.3500	5.3500	5.3500	+7.000%	1	269	-94.579%
2026-05-11	4.8500	5.0000	4.8500	5.0000	-4.580%	7	269	-94.200%
2026-05-08	5.2400	5.2400	5.2400	5.2400	+2.745%	1	264	-94.466%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-19.048%	4	265	-94.314%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-12.500%	4	266	-95.397%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-4.000%	40	266	-95.972%
2026-04-30	6.9600	7.5000	6.9000	7.5000	-2.597%	8	246	-96.133%
2026-04-24	8.5200	8.5200	7.7000	7.7000	-18.947%	2	242	-96.234%
2026-04-23	9.4000	9.5000	9.4000	9.5000	-3.553%	3	242	-96.947%
2026-04-22	9.8500	9.8500	9.8500	9.8500	+0.819%	1	239	-97.056%
2026-04-21	10.2000	10.2000	9.7700	9.7700	-5.604%	6	242	-97.032%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-5.909%	1	242	-97.198%
2026-04-17	12.2000	12.2000	10.8000	11.0000	-15.385%	13	242	-97.364%
2026-04-15	12.6200	13.0000	12.6200	13.0000	+8.787%	6	232	-97.769%
2026-04-13	12.3000	12.3000	11.9500	11.9500	+16.699%	3	237	-97.573%
2026-04-09	10.2400	10.2400	10.2400	10.2400	-14.381%	2	236	-97.168%
2026-04-07	11.9600	11.9600	11.9600	11.9600	-11.407%	2	236	-97.575%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+28.571%	9	234	-97.852%
2026-04-02	10.5000	10.5000	10.5000	10.5000	-2.778%	1	235	-97.238%
2026-04-01	11.2000	11.2000	10.8000	10.8000	-8.085%	8	235	-97.315%
2026-03-31	10.7500	11.7500	10.6000	11.7500	+23.166%	15	232	-97.532%
2026-03-30	12.1000	12.1000	9.5400	9.5400	-31.857%	3	245	-96.960%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-3.448%	1	246	-97.929%
2026-03-26	15.4000	15.4000	14.3000	14.5000	-9.938%	7	246	-98.000%
2026-03-25	16.1000	16.1000	16.1000	16.1000	-0.617%	6	245	-98.199%
2026-03-24	15.7300	16.2000	15.5200	16.2000	-18.511%	4	239	-98.210%
2026-03-23	19.8500	19.8800	19.8500	19.8800	-5.916%	12	238	-98.541%
2026-03-20	23.6600	23.6600	21.1300	21.1300	-3.648%	4	237	-98.628%
2026-03-19	21.9300	21.9300	21.9300	21.9300	-15.654%	2	240	-98.678%
2026-03-18	25.0000	26.6600	25.0000	26.0000	+9.937%	11	240	-98.885%
2026-03-17	24.3000	24.4000	23.6500	23.6500	-0.337%	12	238	-98.774%
2026-03-16	23.7300	23.7300	23.7300	23.7300	-7.665%	2	237	-98.778%
2026-03-13	25.7000	25.7000	25.7000	25.7000	+0.784%	2	236	-98.872%
2026-03-09	24.0600	25.5000	24.0600	25.5000	+23.606%	6	236	-98.863%
2026-03-05	23.7000	23.7000	20.6300	20.6300	-14.822%	8	238	-98.594%
2026-03-04	22.2000	24.2200	22.2000	24.2200	-2.260%	93	233	-98.803%
2026-03-03	23.8000	26.5100	23.8000	24.7800	-3.203%	28	196	-98.830%
2026-03-02	27.6000	29.6000	23.1700	25.6000	+18.519%	40	200	-98.867%
2026-02-27	22.4500	22.4500	21.6000	21.6000	-18.182%	3	193	-98.657%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+1.538%	1	194	-98.902%
2026-02-24	24.6000	26.0000	24.6000	26.0000	-25.714%	5	195	-98.885%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+18.084%	3	191	-99.171%
2026-02-18	30.6800	30.6800	29.6400	29.6400	+18.560%	2	194	-99.022%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-17.763%	1	193	-98.840%
2026-02-10	30.4000	30.4000	30.4000	30.4000	+8.961%	1	192	-99.046%
2026-02-09	27.9000	27.9000	27.9000	27.9000	+4.494%	1	191	-98.961%
2026-02-06	26.7000	26.7000	26.7000	26.7000	+8.802%	1	191	-98.914%
2026-02-04	29.0000	29.0000	23.6700	24.5400	-20.839%	31	191	-98.818%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+8.052%	1	187	-99.065%
2026-02-02	29.0000	29.0000	28.6900	28.6900	-31.788%	3	187	-98.989%
2026-01-29	42.0600	42.0600	42.0600	42.0600	+4.940%	4	185	-99.311%
2026-01-28	41.6000	41.6000	40.0800	40.0800	-8.909%	4	189	-99.276%
2026-01-27	41.0000	44.0000	41.0000	44.0000	+14.286%	18	188	-99.341%
2026-01-26	38.5000	38.5000	38.5000	38.5000	-4.348%	1	190	-99.247%
2026-01-23	40.2500	40.2500	40.2500	40.2500	-6.133%	4	191	-99.280%
2026-01-22	42.5000	42.8800	41.2900	42.8800	-22.150%	6	191	-99.324%
2026-01-16	55.0800	55.0800	55.0800	55.0800	+9.503%	5	185	-99.473%
2026-01-15	49.8100	50.3000	49.8100	50.3000	+9.634%	4	185	-99.423%
2026-01-14	45.4000	45.9000	45.4000	45.8800	-1.333%	5	189	-99.368%
2026-01-13	46.3000	46.5000	46.3000	46.5000	+6.505%	15	194	-99.376%
2026-01-12	44.4500	44.4500	43.6000	43.6600	+5.357%	31	183	-99.336%
2026-01-09	39.0000	42.3800	39.0000	41.4400	+20.465%	15	194	-99.300%
2026-01-08	35.5000	37.3000	33.0000	34.4000	+37.600%	29	189	-99.157%
2026-01-07	25.8000	27.9000	25.0000	25.0000	+9.649%	16	164	-98.840%
2026-01-06	22.8000	22.8000	22.8000	22.8000	-5.000%	7	154	-98.728%
2026-01-05	19.2500	24.0000	19.2500	24.0000	+56.047%	8	154	-98.792%
2025-12-31	15.3800	15.3800	15.3800	15.3800	-17.534%	2	150	-98.114%
2025-12-23	18.7500	18.7500	18.6500	18.6500	+5.546%	6	150	-98.445%
2025-12-22	17.6700	17.6700	17.6700	17.6700	+29.261%	1	152	-98.359%
2025-12-18	13.6700	13.6700	13.6700	13.6700	+1.863%	1	152	-97.879%
2025-12-17	13.4200	13.4200	13.4200	13.4200	-20.167%	1	152	-97.839%
2025-12-12	16.8100	16.8100	16.8100	16.8100	-2.945%	1	151	-98.275%
2025-12-11	16.0000	17.3200	16.0000	17.3200	+2.911%	6	151	-98.326%
2025-12-10	17.0000	17.0000	16.8300	16.8300	0.000%	2	148	-98.277%
2025-12-08	16.8300	16.8300	16.8300	16.8300	+2.000%	1	146	-98.277%
2025-12-05	17.1800	17.1800	15.9200	16.5000	-4.348%	45	145	-98.242%
2025-12-04	16.4200	17.2500	16.3400	17.2500	+28.539%	11	125	-98.319%
2025-12-03	13.4700	13.4700	13.4200	13.4200	-15.063%	4	116	-97.839%
2025-12-01	15.8000	15.8000	15.8000	15.8000	-1.863%	1	112	-98.165%
2025-11-25	16.1000	16.1000	16.1000	16.1000	+8.054%	2	112	-98.199%
2025-11-20	14.9000	14.9000	14.9000	14.9000	+7.659%	6	112	-98.054%
2025-11-18	13.4800	13.8400	13.4800	13.8400	-10.130%	58	118	-97.905%
2025-11-13	15.0000	15.4000	15.0000	15.4000	-19.958%	3	159	-98.117%
2025-11-10	19.2400	19.2400	19.2400	19.2400	+24.129%	1	162	-98.493%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-18.421%	1	162	-98.129%
2025-11-05	19.2500	19.2500	19.0000	19.0000	-27.757%	3	161	-98.474%
2025-11-04	26.3000	26.3000	26.3000	26.3000	-3.663%	1	160	-98.897%
2025-11-03	28.5800	28.5800	27.3000	27.3000	-2.151%	4	161	-98.938%
2025-10-31	27.9000	28.0800	27.9000	27.9000	+0.360%	7	161	-98.961%
2025-10-30	27.8000	27.8000	27.8000	27.8000	-4.990%	1	154	-98.957%
2025-10-29	29.0000	29.2600	29.0000	29.2600	+4.500%	6	154	-99.009%
2025-10-27	29.0000	29.0000	27.0000	28.0000	+4.869%	3	155	-98.964%
2025-10-21	25.5000	26.7000	25.5000	26.7000	+9.651%	6	155	-98.914%
2025-10-20	24.3000	24.3500	24.3000	24.3500	+3.617%	5	150	-98.809%
2025-10-17	24.5000	24.5000	23.5000	23.5000	-12.963%	14	150	-98.766%
2025-10-16	28.7000	28.7000	27.0000	27.0000	-3.571%	12	163	-98.926%
2025-10-15	30.7000	30.7000	27.2500	28.0000	-9.473%	9	153	-98.964%
2025-10-14	31.0000	31.0000	30.9300	30.9300	-2.889%	5	148	-99.062%
2025-10-13	31.1400	31.8500	31.1400	31.8500	-13.380%	42	145	-99.089%
2025-10-08	36.7700	36.7700	36.7700	36.7700	+8.787%	1	103	-99.211%
2025-10-06	33.3200	33.8000	32.8800	33.8000	+9.527%	3	102	-99.142%
2025-10-03	32.0000	32.2000	30.2500	30.8600	+3.557%	59	99	-99.060%
2025-10-02	29.8000	29.8000	29.8000	29.8000	+3.616%	1	92	-99.027%
2025-10-01	27.9800	28.7600	27.9800	28.7600	+9.146%	8	92	-98.992%
2025-09-29	26.3200	26.3500	26.3200	26.3500	+22.558%	4	92	-98.899%
2025-09-23	21.5000	21.5000	21.5000	21.5000	+5.392%	3	95	-98.651%
2025-09-22	20.4000	20.4000	20.4000	20.4000	+12.459%	3	95	-98.578%
2025-09-18	18.0500	18.1500	18.0500	18.1400	+9.080%	4	92	-98.401%
2025-09-16	16.6300	16.6300	16.6300	16.6300	+29.015%	2	92	-98.256%
2025-09-12	12.8900	12.8900	12.8900	12.8900	+22.996%	1	92	-97.750%
2025-09-09	10.4800	10.4800	10.4800	10.4800	-0.190%	2	93	-97.233%
2025-09-04	10.8500	10.8500	10.2600	10.5000	-5.405%	35	93	-97.238%
2025-09-02	10.8500	11.2000	10.8000	11.1000	-7.807%	10	107	-97.387%
2025-08-29	12.0400	12.0400	12.0400	12.0400	-1.794%	24	103	-97.591%
2025-08-22	12.2600	12.2600	12.2600	12.2600	+1.322%	24	103	-97.635%
2025-08-21	11.3000	12.1000	11.3000	12.1000	+8.911%	19	79	-97.603%
2025-08-20	11.1100	11.1100	11.1100	11.1100	-5.607%	6	61	-97.390%
2025-08-19	12.4000	12.4000	11.7700	11.7700	-12.815%	31	55	-97.536%
2025-08-18	13.5000	13.5000	13.5000	13.5000	-2.315%	2	24	-97.852%
2025-08-15	12.9300	13.8200	12.9300	13.8200	-4.360%	2	24	-97.902%
2025-08-14	14.7300	14.7300	14.4500	14.4500	+17.004%	2	22	-97.993%
2025-08-12	12.3500	12.3500	12.3500	12.3500	0.000%	20	20	-97.652%

.dark-mode .L1c9Wx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1c9Wx{ 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