Dark

KTOS20270115P40
KTOS Jan 15 2027 40.00 Put (KTOS270115P00040000)
option OPRA

EOD

Sep 29, 2026

3.86+7.222%(+0.26)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.8600	3.6000	3.8600	+7.222%	9	1,988	0.000%
2026-09-28	3.3200	3.6000	3.3000	3.6000	+24.138%	7	1,988	+7.222%
2026-09-24	3.4000	3.4000	2.9000	2.9000	-2.685%	15	1,987	+33.103%
2026-09-23	2.9700	2.9800	2.9400	2.9800	+4.561%	7	1,984	+29.530%
2026-09-22	2.7500	3.2000	2.7500	2.8500	+7.547%	17	1,983	+35.439%
2026-09-21	2.7000	2.7000	2.5500	2.6500	-11.074%	12	1,976	+45.660%
2026-09-18	3.0200	3.1500	2.9800	2.9800	-0.667%	21	1,977	+29.530%
2026-09-17	3.0000	3.0100	3.0000	3.0000	-8.537%	33	1,977	+28.667%
2026-09-16	3.3000	3.3000	3.2800	3.2800	+11.565%	3	1,949	+17.683%
2026-09-15	3.2000	3.3000	2.9400	2.9400	-5.161%	11	1,948	+31.293%
2026-09-14	3.3000	3.3000	3.1000	3.1000	-13.889%	6	1,952	+24.516%
2026-09-11	3.6000	3.6000	3.6000	3.6000	+5.882%	4	1,952	+7.222%
2026-09-10	3.4000	3.5000	3.0000	3.4000	-0.875%	15	1,950	+13.529%
2026-09-09	3.5000	3.5000	3.4300	3.4300	+14.333%	21	1,950	+12.536%
2026-09-08	2.8700	3.0000	2.8700	3.0000	-3.226%	8	1,943	+28.667%
2026-09-04	3.1000	3.2000	3.1000	3.1000	-3.727%	33	1,910	+24.516%
2026-09-03	3.2000	3.3000	3.2000	3.2200	+0.625%	13	1,910	+19.876%
2026-09-02	3.0000	3.2100	3.0000	3.2000	+12.281%	24	1,909	+20.625%
2026-09-01	2.9000	2.9500	2.8500	2.8500	+5.556%	8	1,886	+35.439%
2026-08-31	2.7000	2.8000	2.7000	2.7000	+8.000%	17	1,886	+42.963%
2026-08-27	2.5000	2.5000	2.5000	2.5000	-3.846%	3	1,873	+54.400%
2026-08-25	2.6500	2.6500	2.6000	2.6000	0.000%	500	1,876	+48.462%
2026-08-24	2.3000	2.6000	2.3000	2.6000	+44.444%	7	1,467	+48.462%
2026-08-19	1.9200	1.9200	1.8000	1.8000	+12.500%	5	1,460	+114.444%
2026-08-17	1.5500	1.6000	1.5500	1.6000	+5.263%	11	1,456	+141.250%
2026-08-14	1.5000	1.7500	1.5000	1.5200	-12.139%	18	1,446	+153.947%
2026-08-13	1.7500	1.8000	1.7300	1.7300	-3.889%	34	1,461	+123.121%
2026-08-12	1.8500	1.8900	1.8000	1.8000	-12.195%	17	1,493	+114.444%
2026-08-11	2.4000	2.4000	2.0500	2.0500	-4.651%	14	1,508	+88.293%
2026-08-10	2.3000	2.3000	2.1500	2.1500	-10.417%	7	1,500	+79.535%
2026-08-07	2.9700	2.9700	2.4000	2.4000	-19.463%	34	1,505	+60.833%
2026-08-06	2.9000	2.9800	2.9000	2.9800	-10.241%	5	1,507	+29.530%
2026-08-05	3.0100	4.0000	2.8100	3.3200	-22.791%	69	1,504	+16.265%
2026-08-04	4.3000	4.4000	4.2000	4.3000	-10.417%	16	1,448	-10.233%
2026-08-03	5.1000	5.1000	4.7900	4.8000	-11.111%	534	1,434	-19.583%
2026-07-31	5.4000	5.4000	5.4000	5.4000	-12.338%	6	911	-28.519%
2026-07-30	6.3000	6.3000	6.1600	6.1600	-2.222%	3	905	-37.338%
2026-07-29	6.3000	6.3000	6.3000	6.3000	+19.318%	10	904	-38.730%
2026-07-27	5.4000	5.6000	5.2800	5.2800	-4.000%	26	894	-26.894%
2026-07-24	5.5000	5.5000	5.5000	5.5000	+8.911%	5	881	-29.818%
2026-07-23	4.8000	5.0500	4.7000	5.0500	-3.626%	5	876	-23.564%
2026-07-22	5.2400	5.2400	5.2400	5.2400	-2.056%	1	874	-26.336%
2026-07-21	5.7000	5.7000	5.3500	5.3500	-9.322%	10	874	-27.850%
2026-07-20	6.0000	6.0000	5.9000	5.9000	+1.375%	4	872	-34.576%
2026-07-17	5.9700	5.9700	5.8200	5.8200	+4.865%	11	873	-33.677%
2026-07-16	5.5500	5.5500	5.5500	5.5500	+26.136%	1	882	-30.450%
2026-07-15	4.2000	4.4000	4.2000	4.4000	-12.000%	2	882	-12.273%
2026-07-14	5.2000	5.2000	5.0000	5.0000	-10.714%	2	881	-22.800%
2026-07-10	5.5000	5.6000	5.5000	5.6000	+5.660%	4	880	-31.071%
2026-07-09	5.4000	5.4000	5.3000	5.3000	+6.000%	2	879	-27.170%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-1.768%	1	878	-22.800%
2026-07-07	5.1000	5.1000	5.0900	5.0900	+18.372%	4	878	-24.165%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+4.878%	1	879	-10.233%
2026-07-02	3.9500	4.1000	3.7600	4.1000	-6.818%	21	883	-5.854%
2026-07-01	4.5300	4.5300	4.4000	4.4000	-13.725%	28	883	-12.273%
2026-06-30	5.2000	5.2000	5.1000	5.1000	-15.000%	2	860	-24.314%
2026-06-29	6.0000	6.0000	6.0000	6.0000	0.000%	15	860	-35.667%
2026-06-26	5.7000	6.0000	5.7000	6.0000	-1.639%	6	850	-35.667%
2026-06-25	6.1000	6.2000	6.1000	6.1000	+8.929%	3	854	-36.721%
2026-06-24	5.5000	5.6000	5.3000	5.6000	+9.804%	11	857	-31.071%
2026-06-22	4.6600	5.1000	4.6600	5.1000	+9.208%	2	862	-24.314%
2026-06-18	4.7000	4.8000	4.6700	4.6700	+13.902%	20	859	-17.345%
2026-06-17	4.2000	4.2000	4.1000	4.1000	-5.747%	4	859	-5.854%
2026-06-16	4.3500	4.3500	4.3500	4.3500	+0.462%	1	859	-11.264%
2026-06-12	4.2300	4.3300	4.2300	4.3300	-7.872%	3	858	-10.855%
2026-06-11	5.1100	5.1100	4.7000	4.7000	-2.083%	10	860	-17.872%
2026-06-08	4.5000	4.8000	4.5000	4.8000	+3.226%	7	862	-19.583%
2026-06-05	4.5000	4.6500	4.5000	4.6500	+8.140%	3	864	-16.989%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-11.157%	7	862	-10.233%
2026-06-03	4.5000	4.8400	4.5000	4.8400	+24.103%	5	869	-20.248%
2026-06-01	3.9000	3.9400	3.9000	3.9000	-4.878%	3	871	-1.026%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+17.143%	3	868	-5.854%
2026-05-28	3.3100	3.5000	3.3100	3.5000	-20.455%	10	865	+10.286%
2026-05-22	4.5000	4.5000	4.4000	4.4000	-8.333%	13	859	-12.273%
2026-05-21	4.8000	4.9000	4.7000	4.8000	-6.250%	54	848	-19.583%
2026-05-19	5.1200	5.3000	5.1200	5.1200	-5.882%	546	848	-24.609%
2026-05-15	5.4000	5.5000	5.4000	5.4400	+11.020%	159	412	-29.044%
2026-05-14	4.9000	4.9000	4.9000	4.9000	-5.769%	3	262	-21.224%
2026-05-13	5.1000	5.3000	5.0400	5.2000	+14.286%	107	171	-25.769%
2026-05-12	4.5300	4.5500	4.5300	4.5500	+1.111%	6	171	-15.165%
2026-05-11	4.5500	4.5500	4.5000	4.5000	-4.255%	12	171	-14.222%
2026-05-08	4.6000	4.7000	4.6000	4.7000	+11.374%	2	173	-17.872%
2026-05-06	4.2200	4.2200	4.2200	4.2200	-6.222%	1	175	-8.531%
2026-05-05	4.3000	4.5000	4.1000	4.5000	+11.111%	13	175	-14.222%
2026-05-04	4.0500	4.0500	4.0500	4.0500	-3.571%	2	162	-4.691%
2026-05-01	4.2000	4.2000	4.1000	4.2000	-8.696%	15	149	-8.095%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+2.222%	12	149	-16.087%
2026-04-28	4.5500	4.5500	4.5000	4.5000	+1.124%	10	150	-14.222%
2026-04-24	3.7000	4.5000	3.7000	4.4500	+39.063%	27	144	-13.258%
2026-04-20	3.2600	3.2600	3.2000	3.2000	+6.667%	2	125	+20.625%
2026-04-17	2.7500	3.0000	2.7500	3.0000	+5.263%	36	123	+28.667%
2026-04-16	2.8500	2.8500	2.8500	2.8500	-21.488%	1	98	+35.439%
2026-04-09	3.6300	3.6300	3.6300	3.6300	+0.833%	1	99	+6.336%
2026-04-07	3.5000	3.6000	3.5000	3.6000	0.000%	11	98	+7.222%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-18.182%	1	98	+7.222%
2026-04-02	3.8700	4.4000	3.8700	4.4000	+1.149%	12	88	-12.273%
2026-03-30	4.1000	4.3500	4.1000	4.3500	+45.000%	2	88	-11.264%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-6.250%	1	86	+28.667%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+1.587%	3	86	+20.625%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-7.895%	2	86	+22.540%
2026-02-27	3.4200	3.4200	3.4200	3.4200	+15.932%	1	86	+12.865%
2026-02-24	2.9500	2.9500	2.9500	2.9500	0.000%	1	86	+30.847%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+13.462%	2	86	+30.847%
2026-02-18	2.6000	2.6000	2.6000	2.6000	-8.772%	1	84	+48.462%
2026-02-11	2.6100	2.8500	2.6100	2.8500	+2.518%	2	84	+35.439%
2026-02-06	2.7800	2.7800	2.7800	2.7800	-7.333%	2	82	+38.849%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+61.290%	1	82	+28.667%
2026-01-29	2.1000	2.1000	1.8600	1.8600	-2.105%	2	83	+107.527%
2026-01-23	1.9000	1.9000	1.9000	1.9000	+18.750%	1	84	+103.158%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-5.325%	1	84	+141.250%
2026-01-13	1.6900	1.6900	1.6900	1.6900	-11.053%	2	84	+128.402%
2026-01-12	1.8800	1.9000	1.8800	1.9000	+2.703%	4	84	+103.158%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-26.000%	5	82	+108.649%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-16.667%	1	82	+54.400%
2025-12-04	2.4800	3.1000	2.0000	3.0000	+25.523%	10	81	+28.667%
2025-11-06	2.3900	2.3900	2.3900	2.3900	-35.405%	1	74	+61.506%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+48.000%	1	73	+4.324%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+19.048%	10	73	+54.400%
2025-10-07	2.1000	2.1000	2.1000	2.1000	-18.919%	1	73	+83.810%
2025-10-03	2.5900	2.5900	2.5900	2.5900	+15.111%	1	73	+49.035%
2025-09-29	1.0000	2.2500	1.0000	2.2500	-27.885%	2	73	+71.556%
2025-09-25	3.1200	3.1200	3.1200	3.1200	-6.866%	1	73	+23.718%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+14.726%	8	74	+15.224%
2025-09-23	2.9200	2.9200	2.9200	2.9200	+3.180%	10	74	+32.192%
2025-09-22	2.8300	2.8300	2.8300	2.8300	-6.908%	1	64	+36.396%
2025-09-19	3.0400	3.0400	3.0400	3.0400	-37.449%	1	64	+26.974%
2025-08-21	4.8600	4.8600	4.8600	4.8600	+5.652%	1	64	-20.576%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-2.128%	1	63	-16.087%
2025-08-11	4.7000	4.7000	4.7000	4.7000	-19.383%	1	64	-17.872%
2025-07-25	5.7700	5.8300	5.7700	5.8300	+0.517%	60	64	-33.791%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-1.861%	1	76	-33.448%
2025-07-17	5.8800	5.9100	5.8800	5.9100	-4.369%	10	75	-34.687%
2025-07-11	6.2000	6.2300	6.1800	6.1800	-15.342%	61	81	-37.540%
2025-07-10	7.3000	7.3000	7.3000	7.3000	+0.413%	4	20	-47.123%
2025-07-09	7.3500	7.3500	7.2700	7.2700	-15.367%	20	24	-46.905%
2025-07-02	8.5900	8.5900	8.5900	8.5900	+2.262%	1	7	-55.064%
2025-07-01	8.4000	8.4000	8.4000	8.4000	-32.094%	3	6	-54.048%
2025-03-20	12.3700	12.3700	12.3700	12.3700	+18.942%	3	3	-68.795%
2025-01-15	10.4000	10.4000	10.4000	10.4000	-29.682%	1	3	-62.885%
2024-12-20	14.6100	14.7900	14.6100	14.7900	0.000%	2	2	-73.901%

.dark-mode .gDWsYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDWsYG{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115P40KTOS Jan 15 2027 40.00 Put (KTOS270115P00040000)option OPRA

KTOS20270115P40
KTOS Jan 15 2027 40.00 Put (KTOS270115P00040000)
option OPRA