Dark

KTOS20270115P45
KTOS Jan 15 2027 45.00 Put (KTOS270115P00045000)
option OPRA

EOD

Sep 29, 2026

6.10+1.667%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1000	6.1000	6.1000	6.1000	+1.667%	4	394	0.000%
2026-09-28	5.9000	6.0000	5.8500	6.0000	+7.914%	17	390	+1.667%
2026-09-25	5.3600	5.5600	5.3600	5.5600	+6.107%	7	383	+9.712%
2026-09-24	5.4000	5.5500	5.1000	5.2400	+3.762%	11	387	+16.412%
2026-09-23	5.0000	5.0500	4.9000	5.0500	+2.020%	13	381	+20.792%
2026-09-22	4.5000	5.1000	4.5000	4.9500	+5.319%	20	375	+23.232%
2026-09-21	4.8200	4.8500	4.5000	4.7000	-10.476%	91	357	+29.787%
2026-09-18	5.2500	5.2500	5.2500	5.2500	-2.778%	1	314	+16.190%
2026-09-17	5.0000	5.4000	5.0000	5.4000	-1.818%	6	313	+12.963%
2026-09-16	5.4700	5.6000	5.4700	5.5000	+10.000%	8	314	+10.909%
2026-09-15	5.0000	5.0000	5.0000	5.0000	-11.032%	20	307	+22.000%
2026-09-14	5.9500	5.9500	5.6200	5.6200	-4.259%	6	291	+8.541%
2026-09-11	5.9100	5.9500	5.8700	5.8700	+15.098%	14	289	+3.918%
2026-09-10	5.8000	5.8000	5.1000	5.1000	-8.929%	2	287	+19.608%
2026-09-09	5.7100	5.7500	5.6000	5.6000	+12.000%	11	287	+8.929%
2026-09-08	4.9000	5.0100	4.8500	5.0000	-5.660%	8	287	+22.000%
2026-09-04	5.3000	5.3000	5.3000	5.3000	+3.922%	3	280	+15.094%
2026-09-03	5.2000	5.5000	5.1000	5.1000	-3.226%	16	280	+19.608%
2026-09-02	5.1000	5.3500	5.0000	5.2700	+9.792%	28	274	+15.750%
2026-09-01	4.8000	4.8000	4.8000	4.8000	+11.628%	2	271	+27.083%
2026-08-28	4.3000	4.3000	4.3000	4.3000	-2.494%	3	269	+41.860%
2026-08-27	4.4100	4.4100	4.4100	4.4100	+2.083%	4	266	+38.322%
2026-08-26	4.3100	4.3200	4.3100	4.3200	-1.818%	12	262	+41.204%
2026-08-25	4.3000	4.4000	4.3000	4.4000	+2.326%	3	253	+38.636%
2026-08-24	4.1000	4.3000	4.1000	4.3000	+19.444%	2	252	+41.860%
2026-08-21	3.5100	3.6000	3.4500	3.6000	-7.692%	6	251	+69.444%
2026-08-20	3.5000	4.0000	3.5000	3.9000	+30.000%	29	246	+56.410%
2026-08-19	3.2000	3.2000	3.0000	3.0000	+13.208%	3	224	+103.333%
2026-08-17	2.6000	2.6500	2.6000	2.6500	-0.376%	4	227	+130.189%
2026-08-14	2.6600	2.6600	2.6600	2.6600	-11.333%	2	226	+129.323%
2026-08-13	3.0000	3.0000	2.8800	3.0000	-1.639%	8	226	+103.333%
2026-08-12	3.0500	3.0500	3.0500	3.0500	+1.667%	1	225	+100.000%
2026-08-11	3.3000	3.3000	3.0000	3.0000	-13.793%	12	226	+103.333%
2026-08-10	3.5000	3.5100	3.4800	3.4800	-22.667%	58	215	+75.287%
2026-08-07	4.6000	4.6800	4.5000	4.5000	0.000%	8	191	+35.556%
2026-08-06	5.2000	5.2000	4.3500	4.5000	-11.765%	12	188	+35.556%
2026-08-05	5.2000	5.2000	5.0000	5.1000	-31.081%	18	189	+19.608%
2026-08-03	7.4000	7.4000	7.4000	7.4000	-14.352%	3	192	-17.568%
2026-07-30	8.6400	8.6400	8.6400	8.6400	-0.690%	1	191	-29.398%
2026-07-29	8.8500	8.8700	8.7000	8.7000	+10.406%	29	191	-29.885%
2026-07-27	7.8800	7.8800	7.8800	7.8800	+3.548%	10	188	-22.589%
2026-07-22	7.6100	7.6100	7.6100	7.6100	-6.049%	1	178	-19.842%
2026-07-21	8.1000	8.1000	8.1000	8.1000	-2.174%	4	179	-24.691%
2026-07-17	8.4000	8.4000	8.2800	8.2800	+4.810%	3	177	-26.329%
2026-07-09	7.6900	7.9000	7.6900	7.9000	+12.857%	6	174	-22.785%
2026-07-07	7.0000	7.0000	7.0000	7.0000	+11.111%	1	169	-12.857%
2026-07-02	5.9000	6.3000	5.9000	6.3000	-3.077%	3	167	-3.175%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-13.333%	1	167	-6.154%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-10.714%	3	167	-18.667%
2026-06-29	8.0000	8.5000	8.0000	8.4000	+3.704%	5	167	-27.381%
2026-06-26	8.1000	8.1000	8.1000	8.1000	-6.250%	1	166	-24.691%
2026-06-25	8.6700	8.8000	8.5000	8.6400	+11.484%	13	166	-29.398%
2026-06-24	7.7500	8.0000	7.7500	7.7500	+6.164%	4	156	-21.290%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+4.286%	3	154	-16.438%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-1.408%	12	154	-12.857%
2026-06-11	7.1000	7.1000	7.1000	7.1000	+2.899%	1	147	-14.085%
2026-06-09	6.9000	6.9000	6.9000	6.9000	+7.981%	1	147	-11.594%
2026-06-08	6.3900	6.3900	6.3900	6.3900	-3.182%	3	146	-4.538%
2026-06-05	6.3000	6.6000	6.3000	6.6000	+11.864%	3	149	-7.576%
2026-06-04	6.2000	6.2000	5.9000	5.9000	-11.940%	3	147	+3.390%
2026-06-03	6.7000	6.7000	6.7000	6.7000	+12.605%	1	147	-8.955%
2026-06-02	6.0000	6.0000	5.9500	5.9500	+26.596%	9	146	+2.521%
2026-05-29	4.7000	4.7000	4.7000	4.7000	-5.051%	5	145	+29.787%
2026-05-28	5.0300	5.2000	4.9500	4.9500	-22.656%	9	145	+23.232%
2026-05-27	6.4000	6.4000	6.4000	6.4000	+3.226%	2	143	-4.688%
2026-05-26	6.0000	6.2000	6.0000	6.2000	-5.344%	13	141	-1.613%
2026-05-22	6.6000	6.6000	6.5500	6.5500	-2.239%	5	146	-6.870%
2026-05-21	6.8000	6.8000	6.7000	6.7000	-6.944%	2	142	-8.955%
2026-05-20	7.2000	7.2000	7.2000	7.2000	+1.408%	1	142	-15.278%
2026-05-18	7.6400	7.6400	7.1000	7.1000	+0.852%	12	141	-14.085%
2026-05-14	7.0400	7.0400	7.0400	7.0400	-3.562%	15	141	-13.352%
2026-05-13	6.7200	7.4500	6.7200	7.3000	+12.308%	12	104	-16.438%
2026-05-12	6.4200	6.5000	6.4200	6.5000	-3.704%	20	104	-6.154%
2026-05-08	6.6000	6.7500	6.5000	6.7500	+5.469%	13	104	-9.630%
2026-05-07	6.2500	6.4000	6.2500	6.4000	+5.437%	8	102	-4.688%
2026-05-06	6.0700	6.0700	6.0700	6.0700	-0.164%	4	96	+0.494%
2026-05-05	6.1000	6.2000	6.0800	6.0800	-3.492%	4	92	+0.329%
2026-04-29	6.3000	6.3000	6.3000	6.3000	+8.621%	1	89	-3.175%
2026-04-24	5.6000	5.8000	5.6000	5.8000	+34.884%	24	88	+5.172%
2026-04-17	3.8000	4.3000	3.8000	4.3000	-8.120%	31	64	+41.860%
2026-04-15	4.6800	4.6800	4.6800	4.6800	+6.364%	1	41	+30.342%
2026-04-13	4.6800	4.6800	4.4000	4.4000	-12.000%	2	41	+38.636%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+16.279%	1	41	+22.000%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+33.956%	1	41	+41.860%
2026-03-17	3.2100	3.2100	3.2100	3.2100	-27.045%	3	41	+90.031%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+8.374%	2	43	+38.636%
2026-02-23	3.9300	4.0600	3.9300	4.0600	+3.046%	3	44	+50.246%
2026-02-04	3.6300	3.9400	3.5000	3.9400	+27.097%	10	42	+54.822%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+10.714%	8	38	+96.774%
2026-01-29	2.8000	2.8000	2.8000	2.8000	+14.754%	1	36	+117.857%
2026-01-28	2.4400	2.4400	2.4400	2.4400	-18.395%	1	37	+150.000%
2026-01-27	2.9900	2.9900	2.9900	2.9900	+10.741%	1	37	+104.013%
2026-01-23	2.7000	2.7000	2.7000	2.7000	+22.727%	1	38	+125.926%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-5.983%	1	37	+177.273%
2026-01-13	2.3400	2.3400	2.3400	2.3400	-0.426%	1	37	+160.684%
2026-01-09	2.4300	2.4300	2.3500	2.3500	-16.071%	3	37	+159.574%
2026-01-08	2.7800	2.8000	2.7800	2.8000	-22.652%	7	37	+117.857%
2026-01-07	3.6000	3.6200	3.6000	3.6200	+11.385%	11	38	+68.508%
2026-01-05	3.2700	3.2700	3.2500	3.2500	-28.571%	10	39	+87.692%
2025-12-30	4.9300	4.9300	4.3300	4.5500	-19.611%	6	39	+34.066%
2025-11-20	5.6600	5.6600	5.6600	5.6600	+61.714%	1	37	+7.774%
2025-10-29	3.2300	3.5000	3.2300	3.5000	+16.279%	4	38	+74.286%
2025-10-10	3.0100	3.0100	3.0100	3.0100	+0.333%	1	38	+102.658%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-18.919%	1	39	+103.333%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-28.846%	1	39	+64.865%
2025-09-15	5.3000	5.3000	5.2000	5.2000	-15.309%	17	39	+17.308%
2025-09-05	6.1400	6.1400	6.1400	6.1400	+4.778%	1	53	-0.651%
2025-09-04	5.8600	5.8600	5.8600	5.8600	+1.384%	1	52	+4.096%
2025-08-29	5.7800	5.7800	5.7800	5.7800	-5.246%	24	63	+5.536%
2025-08-22	6.1400	6.1400	6.1000	6.1000	-1.613%	24	63	0.000%
2025-08-13	6.2500	6.2500	6.2000	6.2000	-3.125%	5	41	-1.613%
2025-08-12	6.1200	6.4000	6.1200	6.4000	+1.587%	12	39	-4.688%
2025-08-08	6.3000	6.3000	6.3000	6.3000	-23.171%	5	46	-3.175%
2025-07-29	7.6000	8.2000	7.6000	8.2000	+9.333%	16	50	-25.610%
2025-07-18	7.5000	7.5000	7.5000	7.5000	-10.714%	10	34	-18.667%
2025-07-14	8.8000	8.8000	8.4000	8.4000	-0.592%	2	24	-27.381%
2025-07-11	8.6500	8.6500	8.1000	8.4500	-14.646%	5	23	-27.811%
2025-07-10	9.9000	9.9000	9.9000	9.9000	+1.538%	2	19	-38.384%
2025-07-08	9.7500	9.7500	9.7500	9.7500	-2.500%	1	17	-37.436%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-3.475%	1	17	-39.000%
2025-06-27	10.3600	10.3600	10.3600	10.3600	-8.963%	5	16	-41.120%
2025-06-24	11.3800	11.3800	11.3800	11.3800	+8.381%	1	11	-46.397%
2025-06-23	10.5000	10.5000	10.5000	10.5000	-24.460%	1	10	-41.905%
2025-05-05	13.9000	13.9000	13.9000	13.9000	0.000%	10	10	-56.115%

.dark-mode .sPkRft{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPkRft{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115P45KTOS Jan 15 2027 45.00 Put (KTOS270115P00045000)option OPRA

KTOS20270115P45
KTOS Jan 15 2027 45.00 Put (KTOS270115P00045000)
option OPRA