Dark

KTOS20270115P50
KTOS Jan 15 2027 50.00 Put (KTOS270115P00050000)
option OPRA

EOD

Sep 29, 2026

9.40+2.174%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.4300	9.4300	9.4000	9.4000	+2.174%	2	1,311	0.000%
2026-09-28	8.7000	9.2000	8.7000	9.2000	+8.235%	9	1,310	+2.174%
2026-09-25	8.2000	8.5500	8.0000	8.5000	+7.595%	23	1,309	+10.588%
2026-09-23	7.8000	7.9000	7.8000	7.9000	+2.597%	6	1,295	+18.987%
2026-09-22	6.9500	8.1000	6.9500	7.7000	+8.451%	47	1,289	+22.078%
2026-09-21	7.1000	7.1000	7.1000	7.1000	-11.250%	1	1,304	+32.394%
2026-09-18	8.0000	8.0000	8.0000	8.0000	+5.263%	11	1,303	+17.500%
2026-09-17	7.7000	7.7000	7.6000	7.6000	-8.982%	2	1,303	+23.684%
2026-09-16	8.4000	8.5000	8.1000	8.3500	+7.051%	30	1,303	+12.575%
2026-09-15	8.4000	8.4000	7.7000	7.8000	-2.500%	60	1,292	+20.513%
2026-09-14	9.0000	9.0000	8.0000	8.0000	-7.085%	13	1,280	+17.500%
2026-09-11	8.6100	8.6100	8.6100	8.6100	-1.034%	1	1,267	+9.175%
2026-09-10	8.5000	8.7000	8.0200	8.7000	+12.987%	21	1,266	+8.046%
2026-09-08	7.5200	7.7000	7.5000	7.7000	-2.284%	23	1,252	+22.078%
2026-09-04	8.2000	8.2000	7.8800	7.8800	-0.253%	25	1,255	+19.289%
2026-09-03	7.7800	8.3000	7.7800	7.9000	-1.250%	7	1,255	+18.987%
2026-09-02	7.8000	8.0000	7.6000	8.0000	+8.844%	27	1,255	+17.500%
2026-09-01	7.5000	7.5000	7.3200	7.3500	+3.521%	18	1,231	+27.891%
2026-08-31	6.7800	7.1000	6.7800	7.1000	+3.801%	12	1,228	+32.394%
2026-08-28	6.4600	6.8500	6.4600	6.8400	+8.571%	28	1,224	+37.427%
2026-08-27	6.3000	6.3000	6.3000	6.3000	-4.545%	4	1,230	+49.206%
2026-08-26	6.6000	6.6300	6.6000	6.6000	0.000%	9	1,230	+42.424%
2026-08-25	6.3000	6.9500	6.3000	6.6000	+1.072%	40	1,221	+42.424%
2026-08-24	6.3000	6.5300	6.3000	6.5300	+23.208%	77	1,187	+43.951%
2026-08-21	5.4000	5.4000	5.2500	5.3000	-8.621%	43	1,113	+77.358%
2026-08-20	6.0000	6.0000	5.8000	5.8000	+18.367%	4	1,070	+62.069%
2026-08-19	5.0000	5.0000	4.9000	4.9000	+13.953%	4	1,067	+91.837%
2026-08-18	4.2000	4.3000	4.2000	4.3000	+4.116%	7	1,066	+118.605%
2026-08-17	4.0000	4.1300	3.9200	4.1300	-1.667%	15	1,066	+127.603%
2026-08-14	3.9000	4.2000	3.8500	4.2000	-6.667%	15	1,072	+123.810%
2026-08-13	4.5300	4.6400	4.4500	4.5000	+1.124%	20	1,076	+108.889%
2026-08-12	4.5000	4.7500	4.4000	4.4500	-7.098%	26	1,075	+111.236%
2026-08-11	4.9000	4.9000	4.7900	4.7900	-6.990%	2	1,077	+96.242%
2026-08-10	5.6500	5.9500	5.1500	5.1500	-8.850%	28	1,078	+82.524%
2026-08-07	6.6700	6.6700	5.5900	5.6500	-15.672%	9	1,069	+66.372%
2026-08-06	7.1000	7.1000	6.1000	6.7000	-9.459%	21	1,069	+40.299%
2026-08-05	7.3500	7.4000	7.2000	7.4000	-16.854%	15	1,064	+27.027%
2026-08-04	9.3000	9.3000	8.9000	8.9000	-10.101%	18	1,057	+5.618%
2026-08-03	10.3000	10.3000	9.9000	9.9000	-14.655%	16	1,044	-5.051%
2026-07-31	11.6000	11.6000	11.6000	11.6000	-4.918%	5	1,045	-18.966%
2026-07-30	12.2000	12.2000	12.2000	12.2000	+2.521%	1	1,045	-22.951%
2026-07-29	11.9000	11.9000	11.9000	11.9000	+10.185%	1	1,044	-21.008%
2026-07-28	10.8000	10.8000	10.8000	10.8000	+3.846%	1	1,045	-12.963%
2026-07-27	10.5000	10.5000	10.3500	10.4000	-1.608%	5	1,046	-9.615%
2026-07-24	10.5700	10.5700	10.5700	10.5700	+3.627%	1	1,044	-11.069%
2026-07-22	10.2000	10.2000	10.2000	10.2000	-6.422%	280	1,044	-7.843%
2026-07-21	10.9000	10.9000	10.9000	10.9000	-5.217%	1	764	-13.761%
2026-07-20	11.5000	11.5000	11.5000	11.5000	-1.457%	3	764	-18.261%
2026-07-17	11.6700	11.6700	11.6700	11.6700	+29.667%	10	763	-19.452%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-16.667%	1	763	+4.444%
2026-07-10	10.9700	10.9700	10.8000	10.8000	+1.504%	2	762	-12.963%
2026-07-09	10.7000	10.7000	10.2000	10.6400	+8.571%	3	762	-11.654%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-2.970%	1	761	-4.082%
2026-07-07	10.1000	10.1000	10.0500	10.1000	+21.687%	9	760	-6.931%
2026-07-02	8.2000	8.3000	7.6500	8.3000	-9.290%	16	757	+13.253%
2026-07-01	9.5000	9.5000	9.1500	9.1500	-12.019%	13	757	+2.732%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-5.455%	1	757	-9.615%
2026-06-29	10.8300	11.3000	10.8300	11.0000	-3.509%	4	757	-14.545%
2026-06-26	11.3200	11.4000	10.8000	11.4000	-2.564%	23	755	-17.544%
2026-06-25	11.4000	11.7000	11.4000	11.7000	+6.364%	14	758	-19.658%
2026-06-24	10.2000	11.0000	10.2000	11.0000	+12.245%	429	755	-14.545%
2026-06-23	10.0000	10.0000	9.8000	9.8000	-2.000%	4	357	-4.082%
2026-06-22	10.0100	10.0100	10.0000	10.0000	+7.527%	4	354	-6.000%
2026-06-18	9.4500	9.4500	9.3000	9.3000	+12.048%	6	355	+1.075%
2026-06-17	8.3000	8.3000	8.3000	8.3000	0.000%	2	355	+13.253%
2026-06-15	8.2000	8.3000	8.2000	8.3000	-1.308%	2	355	+13.253%
2026-06-12	8.4100	8.4100	8.4100	8.4100	-15.477%	1	356	+11.772%
2026-06-11	9.7000	9.9500	9.7000	9.9500	+2.577%	3	355	-5.528%
2026-06-09	9.3000	9.7000	9.3000	9.7000	+9.605%	2	356	-3.093%
2026-06-05	8.4000	8.8500	8.4000	8.8500	+7.927%	46	356	+6.215%
2026-06-04	8.2000	8.3000	8.2000	8.2000	-8.482%	7	341	+14.634%
2026-06-03	8.8000	8.9600	8.8000	8.9600	+9.268%	9	346	+4.911%
2026-06-02	8.1400	8.2000	8.1000	8.2000	+3.797%	13	346	+14.634%
2026-06-01	7.4900	8.3000	7.4900	7.9000	+3.539%	10	341	+18.987%
2026-05-29	7.3100	7.7000	7.3100	7.6300	+9.626%	8	334	+23.198%
2026-05-28	7.0000	7.0000	6.9000	6.9600	-20.183%	38	332	+35.057%
2026-05-27	8.7000	8.7200	8.7000	8.7200	+6.341%	10	297	+7.798%
2026-05-26	8.2800	8.2800	8.1000	8.2000	-11.255%	8	287	+14.634%
2026-05-21	9.2000	9.2400	9.2000	9.2400	-0.431%	6	289	+1.732%
2026-05-20	9.0500	9.2800	9.0500	9.2800	-5.306%	2	289	+1.293%
2026-05-19	9.9000	10.0000	9.8000	9.8000	-1.010%	5	285	-4.082%
2026-05-18	10.2000	10.2000	9.9000	9.9000	-3.883%	2	285	-5.051%
2026-05-15	10.2000	10.3000	10.2000	10.3000	+8.995%	2	285	-8.738%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-4.930%	1	285	-0.529%
2026-05-13	10.1000	10.1000	9.9400	9.9400	+11.685%	10	278	-5.433%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-3.261%	5	278	+5.618%
2026-05-11	9.2000	9.2000	9.2000	9.2000	+2.222%	1	278	+2.174%
2026-05-07	8.1000	9.0000	8.1000	9.0000	+8.434%	14	272	+4.444%
2026-05-06	8.3000	8.3000	8.3000	8.3000	-3.488%	1	262	+13.253%
2026-05-05	8.2000	8.6000	8.2000	8.6000	+10.968%	12	263	+9.302%
2026-05-01	7.9100	7.9100	7.7500	7.7500	-7.186%	2	267	+21.290%
2026-04-29	8.3500	8.3500	8.3500	8.3500	-1.765%	3	267	+12.575%
2026-04-28	8.4000	8.5000	8.4000	8.5000	+3.659%	4	264	+10.588%
2026-04-27	8.2000	8.2000	8.2000	8.2000	-6.286%	1	261	+14.634%
2026-04-24	8.1800	8.7500	8.0000	8.7500	+23.239%	6	261	+7.429%
2026-04-23	7.0000	7.1000	6.8500	7.1000	+7.251%	12	262	+32.394%
2026-04-22	6.5200	6.6200	6.5200	6.6200	+0.303%	4	251	+41.994%
2026-04-21	6.4000	6.6000	6.4000	6.6000	+4.762%	7	240	+42.424%
2026-04-17	5.8000	6.3000	5.8000	6.3000	+7.692%	38	240	+49.206%
2026-04-15	6.1000	6.1000	5.8500	5.8500	-3.941%	12	224	+60.684%
2026-04-13	6.0900	6.0900	6.0900	6.0900	-9.778%	2	216	+54.351%
2026-04-09	6.7500	6.7500	6.7500	6.7500	+22.727%	1	214	+39.259%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-16.667%	1	213	+70.909%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+3.125%	1	214	+42.424%
2026-04-06	6.9000	6.9000	6.4000	6.4000	-18.987%	92	213	+46.875%
2026-04-02	7.9000	7.9000	7.9000	7.9000	+11.268%	10	128	+18.987%
2026-04-01	6.5600	7.1000	6.5600	7.1000	+20.339%	3	128	+32.394%
2026-03-24	5.9000	5.9000	5.9000	5.9000	+13.462%	1	125	+59.322%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-5.455%	1	124	+80.769%
2026-03-20	5.0000	5.5000	5.0000	5.5000	+23.874%	2	123	+70.909%
2026-03-19	4.4400	4.4400	4.4400	4.4400	+1.370%	1	123	+111.712%
2026-03-17	4.5000	4.5000	4.3800	4.3800	-12.400%	4	122	+114.612%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-3.846%	1	125	+88.000%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+1.167%	2	126	+80.769%
2026-03-10	5.1400	5.1400	5.1400	5.1400	-1.154%	1	128	+82.879%
2026-03-09	5.4500	5.5000	5.2000	5.2000	-14.754%	22	128	+80.769%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+9.910%	1	147	+54.098%
2026-03-05	5.7000	5.7000	5.5300	5.5500	+4.717%	5	146	+69.369%
2026-03-04	5.5000	5.5000	5.3000	5.3000	-13.821%	19	141	+77.358%
2026-02-27	6.0000	6.2000	6.0000	6.1500	+10.811%	9	124	+52.846%
2026-02-25	5.3000	5.6000	5.3000	5.5500	-2.632%	41	80	+69.369%
2026-02-24	6.0000	6.0000	5.7000	5.7000	+7.143%	3	80	+64.912%
2026-02-23	5.3200	5.3200	5.3200	5.3200	+7.475%	1	77	+76.692%
2026-02-19	4.9500	4.9500	4.9500	4.9500	-11.607%	2	76	+89.899%
2026-02-12	5.4000	5.6000	5.4000	5.6000	+24.444%	2	76	+67.857%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-16.201%	4	75	+108.889%
2026-02-06	5.3700	5.3700	5.3700	5.3700	-2.364%	1	71	+75.047%
2026-02-05	5.7000	5.7000	5.5000	5.5000	+10.000%	14	71	+70.909%
2026-02-04	5.0000	5.2200	4.8000	5.0000	+42.857%	29	70	+88.000%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	55	+168.571%
2026-01-21	3.2500	3.4500	3.2000	3.4500	+7.813%	3	56	+172.464%
2026-01-14	3.1000	3.2000	3.1000	3.2000	-3.030%	2	55	+193.750%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-30.233%	10	55	+184.848%
2026-01-07	4.5000	5.0000	4.5000	4.7300	-3.862%	25	57	+98.732%
2026-01-06	4.9200	4.9200	4.9200	4.9200	+0.204%	2	69	+91.057%
2026-01-05	4.8200	4.9100	4.8100	4.9100	-13.708%	31	71	+91.446%
2025-12-30	6.0400	6.0400	5.6900	5.6900	+4.982%	2	90	+65.202%
2025-12-24	5.4200	5.4200	5.4200	5.4200	+1.498%	4	85	+73.432%
2025-12-23	5.3400	5.3400	5.3400	5.3400	+1.908%	1	85	+76.030%
2025-12-22	5.2400	5.2400	5.2400	5.2400	-21.557%	1	84	+79.389%
2025-12-18	6.6800	6.6800	6.6800	6.6800	+0.602%	1	83	+40.719%
2025-12-17	6.6800	6.6800	6.6400	6.6400	+2.946%	20	82	+41.566%
2025-12-05	6.4500	6.4500	6.4500	6.4500	-2.273%	1	62	+45.736%
2025-12-02	6.6000	6.6000	6.6000	6.6000	+4.762%	1	62	+42.424%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-3.077%	2	61	+49.206%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-14.474%	2	61	+44.615%
2025-11-17	7.6000	7.6000	7.6000	7.6000	+31.034%	4	60	+23.684%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-14.328%	2	63	+62.069%
2025-11-07	6.7700	6.7700	6.7700	6.7700	+9.547%	1	63	+38.848%
2025-11-05	5.9000	6.1800	5.6000	6.1800	+28.750%	17	62	+52.104%
2025-11-04	4.8000	4.8000	4.8000	4.8000	+11.888%	5	49	+95.833%
2025-11-03	4.2900	4.2900	4.2900	4.2900	+7.250%	4	40	+119.114%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-13.043%	2	40	+135.000%
2025-10-06	4.6000	4.6000	4.6000	4.6000	-9.804%	1	40	+104.348%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-11.917%	1	41	+84.314%
2025-09-23	5.6500	5.7900	5.6500	5.7900	-4.926%	4	40	+62.349%
2025-09-22	6.0900	6.0900	6.0900	6.0900	+10.727%	1	44	+54.351%
2025-09-19	5.7000	5.9500	5.5000	5.5000	-15.385%	3	45	+70.909%
2025-09-16	6.5000	6.5000	6.5000	6.5000	-10.959%	1	44	+44.615%
2025-09-15	7.0000	7.3000	7.0000	7.3000	-10.976%	2	43	+28.767%
2025-09-09	8.1700	8.2000	8.1700	8.2000	-0.726%	2	44	+14.634%
2025-09-05	8.2600	8.2600	8.2600	8.2600	+7.692%	1	46	+13.801%
2025-08-26	7.6700	7.6700	7.6700	7.6700	-6.691%	1	46	+22.555%
2025-08-20	9.4000	9.4000	8.2200	8.2200	-2.143%	14	45	+14.355%
2025-08-19	8.4000	8.4000	8.4000	8.4000	+11.554%	1	36	+11.905%
2025-08-14	7.5300	7.5300	7.5300	7.5300	-3.585%	1	36	+24.834%
2025-08-12	8.0000	8.0000	7.8100	7.8100	-5.333%	4	36	+20.359%
2025-08-11	7.8000	8.2500	7.8000	8.2500	+6.727%	3	32	+13.939%
2025-08-08	7.7300	7.7300	7.7300	7.7300	-21.761%	1	31	+21.604%
2025-08-05	9.8800	9.8800	9.8800	9.8800	+4.000%	1	32	-4.858%
2025-07-28	9.5000	9.5000	9.5000	9.5000	-6.863%	2	31	-1.053%
2025-07-21	10.0000	10.2000	10.0000	10.2000	+0.890%	22	29	-7.843%
2025-07-17	10.1100	10.1100	10.1100	10.1100	-3.714%	1	7	-7.023%
2025-07-16	10.5000	10.5000	10.5000	10.5000	-1.869%	2	6	-10.476%
2025-07-14	10.7000	10.7000	10.7000	10.7000	-1.835%	1	4	-12.150%
2025-07-11	10.9000	10.9000	10.9000	10.9000	-17.424%	1	5	-13.761%
2025-06-27	13.2000	13.2000	13.2000	13.2000	-0.752%	1	4	-28.788%
2025-06-23	13.3000	13.3000	13.3000	13.3000	-14.194%	2	4	-29.323%
2025-06-11	15.5000	15.5000	15.5000	15.5000	+3.610%	1	3	-39.355%
2025-06-10	14.9600	14.9600	14.9600	14.9600	+1.769%	2	3	-37.166%
2025-06-09	14.7000	15.2000	14.5500	14.7000	0.000%	5	1	-36.054%

.dark-mode .Lg625C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lg625C{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115P50KTOS Jan 15 2027 50.00 Put (KTOS270115P00050000)option OPRA

KTOS20270115P50
KTOS Jan 15 2027 50.00 Put (KTOS270115P00050000)
option OPRA