Dark

KTOS20270115P55
KTOS Jan 15 2027 55.00 Put (KTOS270115P00055000)
option OPRA

EOD

Sep 29, 2026

12.93+11.466%(+1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9300	12.9300	12.9300	12.9300	+11.466%	1	1,624	0.000%
2026-09-23	11.3500	11.6000	11.3300	11.6000	+9.953%	22	1,623	+11.466%
2026-09-22	10.5500	10.5500	10.5500	10.5500	+0.381%	5	1,621	+22.559%
2026-09-17	10.5100	10.5100	10.5100	10.5100	-7.401%	3	1,616	+23.026%
2026-09-14	12.1500	12.1500	11.3500	11.3500	-4.139%	52	1,613	+13.921%
2026-09-10	11.8400	11.8400	11.8400	11.8400	-0.504%	1	1,563	+9.206%
2026-09-09	11.9000	11.9000	11.9000	11.9000	+11.319%	2	1,562	+8.655%
2026-09-08	10.6900	10.6900	10.6900	10.6900	-3.345%	1	1,560	+20.954%
2026-09-03	10.9400	11.6000	10.9400	11.0600	+2.407%	4	1,560	+16.908%
2026-09-02	10.8000	10.8000	10.8000	10.8000	+3.349%	1	1,560	+19.722%
2026-09-01	10.4500	10.4500	10.4500	10.4500	+6.307%	1	1,561	+23.732%
2026-08-31	9.8300	9.8300	9.8300	9.8300	+2.077%	10	1,560	+31.536%
2026-08-28	9.7000	9.7000	9.6300	9.6300	+8.814%	2	1,550	+34.268%
2026-08-27	8.9000	8.9000	8.8500	8.8500	-4.839%	15	1,550	+46.102%
2026-08-26	9.3000	9.3000	9.3000	9.3000	+1.751%	3	1,535	+39.032%
2026-08-24	8.9200	9.1400	8.8800	9.1400	+20.263%	5	1,532	+41.466%
2026-08-21	8.0000	8.0000	7.6000	7.6000	-7.090%	15	1,530	+70.132%
2026-08-20	7.6700	8.1800	7.6700	8.1800	+18.551%	2	1,540	+58.068%
2026-08-19	6.9000	6.9000	6.9000	6.9000	+8.833%	2	1,539	+87.391%
2026-08-18	6.3400	6.3400	6.3400	6.3400	+6.914%	2	1,539	+103.943%
2026-08-17	5.8000	6.0000	5.7900	5.9300	-5.873%	6	1,539	+118.044%
2026-08-14	6.0000	6.3000	6.0000	6.3000	-5.830%	13	1,538	+105.238%
2026-08-13	6.5500	6.6900	6.5100	6.6900	-0.889%	19	1,527	+93.274%
2026-08-12	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,529	+91.556%
2026-08-11	7.4100	7.4100	7.0000	7.0000	-5.660%	5	1,529	+84.714%
2026-08-10	7.4200	7.4200	7.4200	7.4200	-4.872%	1	1,532	+74.259%
2026-08-07	9.0000	9.2000	7.8000	7.8000	-12.261%	5	1,533	+65.769%
2026-08-06	8.8900	8.8900	8.8900	8.8900	-12.327%	1	1,534	+45.444%
2026-08-05	9.0000	10.1800	9.0000	10.1400	-30.548%	22	1,534	+27.515%
2026-08-03	14.6000	14.6000	14.6000	14.6000	-5.685%	1	1,532	-11.438%
2026-07-29	14.7000	15.4800	14.7000	15.4800	+10.571%	33	1,532	-16.473%
2026-07-28	14.1000	14.1000	14.0000	14.0000	+10.236%	10	1,523	-7.643%
2026-07-23	12.7000	12.7000	12.7000	12.7000	-9.286%	1	1,524	+1.811%
2026-07-21	14.0000	14.0000	14.0000	14.0000	-2.778%	1	1,524	-7.643%
2026-07-17	15.1000	15.1000	14.4000	14.4000	+8.679%	6	1,524	-10.208%
2026-07-14	13.2500	13.2500	13.2500	13.2500	-6.690%	1	1,523	-2.415%
2026-07-13	14.2000	14.2000	14.2000	14.2000	0.000%	4	1,522	-8.944%
2026-07-10	14.2000	14.2000	14.2000	14.2000	+5.970%	1	1,518	-8.944%
2026-07-09	13.3500	13.4000	13.3500	13.4000	+1.515%	8	1,517	-3.507%
2026-07-08	12.9000	13.2000	12.8000	13.2000	+1.538%	4	1,509	-2.045%
2026-07-07	13.1000	13.1000	13.0000	13.0000	+13.043%	3	1,509	-0.538%
2026-07-06	11.5000	11.5000	11.5000	11.5000	+7.477%	1	1,508	+12.435%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-12.295%	1	1,507	+20.841%
2026-07-01	11.8000	12.2000	11.8000	12.2000	-5.426%	2	1,507	+5.984%
2026-06-30	12.9000	12.9000	12.9000	12.9000	-8.511%	1	1,507	+0.233%
2026-06-29	14.1000	14.1000	14.1000	14.1000	+1.439%	5	1,507	-8.298%
2026-06-26	14.4000	14.4000	13.9000	13.9000	-6.711%	31	1,512	-6.978%
2026-06-25	14.8000	14.9000	14.7000	14.9000	+9.963%	39	1,507	-13.221%
2026-06-24	13.5000	13.5500	13.5000	13.5500	+7.540%	7	1,507	-4.576%
2026-06-23	13.1000	13.1000	12.6000	12.6000	-1.563%	17	1,500	+2.619%
2026-06-22	12.9000	12.9000	12.8000	12.8000	+13.274%	24	1,505	+1.016%
2026-06-16	11.3000	11.3000	11.3000	11.3000	+1.802%	3	1,505	+14.425%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-11.200%	5	1,502	+16.486%
2026-06-10	12.5000	12.5000	12.5000	12.5000	+2.459%	2	1,507	+3.440%
2026-06-09	12.0100	12.2000	12.0100	12.2000	+6.830%	2	1,507	+5.984%
2026-06-08	11.3000	11.4200	11.2000	11.4200	-1.211%	10	1,508	+13.222%
2026-06-05	11.2000	11.5600	11.2000	11.5600	+11.154%	5	1,507	+11.851%
2026-06-04	10.8000	10.8000	10.4000	10.4000	-11.111%	10	1,510	+24.327%
2026-06-03	11.0000	11.7000	11.0000	11.7000	+11.429%	10	1,516	+10.513%
2026-06-02	10.5000	10.5000	10.5000	10.5000	+3.042%	4	1,510	+23.143%
2026-06-01	10.3000	10.3000	10.1000	10.1900	+3.033%	6	1,510	+26.889%
2026-05-29	9.8900	9.8900	9.8900	9.8900	+8.681%	4	1,509	+30.738%
2026-05-28	9.5000	9.5000	9.1000	9.1000	-18.018%	13	1,505	+42.088%
2026-05-27	11.6000	11.6000	11.1000	11.1000	+0.090%	2	1,508	+16.486%
2026-05-26	11.1600	11.1600	11.0900	11.0900	-3.565%	2	1,508	+16.592%
2026-05-22	11.4000	11.5000	11.4000	11.5000	-5.350%	6	1,506	+12.435%
2026-05-21	12.1000	12.1500	12.1000	12.1500	+2.879%	6	1,500	+6.420%
2026-05-20	11.9000	11.9000	11.8100	11.8100	-4.758%	2	1,500	+9.483%
2026-05-19	12.4000	12.4000	12.4000	12.4000	-5.344%	10	1,486	+4.274%
2026-05-18	13.1000	13.1000	13.1000	13.1000	+9.258%	2	1,486	-1.298%
2026-05-14	11.9900	11.9900	11.9900	11.9900	-4.841%	15	1,486	+7.840%
2026-05-13	11.2300	12.6000	11.2300	12.6000	+12.701%	5	1,467	+2.619%
2026-05-12	11.7000	11.7000	11.1800	11.1800	-4.851%	3	1,467	+15.653%
2026-05-11	11.7500	11.7500	11.7500	11.7500	+3.982%	10	1,467	+10.043%
2026-05-08	11.5000	11.6000	11.3000	11.3000	-1.739%	14	1,454	+14.425%
2026-05-07	10.7000	11.5000	10.7000	11.5000	+9.943%	11	1,458	+12.435%
2026-05-06	10.4600	10.4600	10.4600	10.4600	-2.516%	614	1,447	+23.614%
2026-05-05	10.7000	10.9000	10.7000	10.7300	+2.190%	9	833	+20.503%
2026-05-01	10.5000	10.5000	10.5000	10.5000	0.000%	2	822	+23.143%
2026-04-30	10.2000	10.5000	10.2000	10.5000	-6.250%	3	822	+23.143%
2026-04-29	11.1300	11.2000	11.1300	11.2000	+4.380%	2	819	+15.446%
2026-04-28	10.9000	10.9000	10.7300	10.7300	+23.333%	797	817	+20.503%
2026-04-22	8.7000	8.7000	8.7000	8.7000	-0.344%	1	29	+48.621%
2026-04-21	8.7200	8.7300	8.7200	8.7300	+3.929%	2	26	+48.110%
2026-04-20	8.4000	8.4000	8.4000	8.4000	+5.660%	1	26	+53.929%
2026-04-17	7.9500	7.9500	7.9500	7.9500	-0.376%	1	26	+62.642%
2026-04-15	7.9800	7.9800	7.9800	7.9800	-0.623%	1	25	+62.030%
2026-04-13	8.0300	8.0300	8.0300	8.0300	-8.646%	1	24	+61.021%
2026-04-06	8.7900	8.7900	8.7900	8.7900	+12.692%	1	23	+47.099%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-1.266%	1	22	+65.769%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+3.947%	2	22	+63.671%
2026-02-05	7.0100	7.6000	7.0100	7.6000	+28.814%	13	24	+70.132%
2026-02-02	5.9000	5.9000	5.9000	5.9000	+19.433%	3	17	+119.153%
2026-01-27	4.9400	4.9400	4.9400	4.9400	+7.391%	1	17	+161.741%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+6.977%	1	17	+181.087%
2026-01-21	4.4600	4.5400	4.3000	4.3000	+2.138%	5	17	+200.698%
2026-01-13	4.2100	4.2100	4.2100	4.2100	-3.218%	1	17	+207.126%
2026-01-09	4.3500	4.3500	4.3500	4.3500	-10.861%	1	17	+197.241%
2026-01-08	4.1000	4.8800	4.1000	4.8800	-21.036%	7	17	+164.959%
2026-01-07	6.1800	6.1800	6.1800	6.1800	+2.149%	10	24	+109.223%
2026-01-05	6.3100	6.3100	6.0500	6.0500	-23.995%	10	22	+113.719%
2025-12-30	7.3300	7.9700	7.3300	7.9600	+15.362%	5	22	+62.437%
2025-12-23	7.1000	7.1000	6.9000	6.9000	-16.364%	4	21	+87.391%
2025-12-11	8.2500	8.2500	8.2500	8.2500	+4.167%	2	17	+56.727%
2025-12-08	7.9200	7.9200	7.9200	7.9200	+29.412%	2	19	+63.258%
2025-10-29	5.7500	6.1200	5.7500	6.1200	+2.000%	5	17	+111.275%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+12.994%	1	17	+115.500%
2025-10-09	5.2700	5.3100	5.1300	5.3100	-15.040%	5	17	+143.503%
2025-10-02	6.4900	6.4900	6.0300	6.2500	-15.655%	6	22	+106.880%
2025-09-18	7.4100	7.4100	7.4100	7.4100	-7.836%	1	16	+74.494%
2025-09-16	8.0400	8.0400	8.0400	8.0400	-17.454%	1	16	+60.821%
2025-09-09	10.2300	10.2300	9.7400	9.7400	+1.883%	6	16	+32.752%
2025-09-08	9.5600	9.5600	9.5600	9.5600	-4.591%	2	16	+35.251%
2025-09-02	10.0200	10.0200	10.0200	10.0200	-5.114%	5	15	+29.042%
2025-08-19	10.5600	10.5600	10.5600	10.5600	+5.284%	5	10	+22.443%
2025-08-13	10.0300	10.0300	10.0300	10.0300	+9.022%	5	10	+28.913%
2025-08-12	9.2000	9.2000	9.2000	9.2000	-11.538%	5	5	+40.543%
2025-08-08	10.4000	10.4000	10.4000	10.4000	-15.102%	5	5	+24.327%
2025-08-05	12.2500	12.2500	12.2500	12.2500	-1.843%	1	4	+5.551%
2025-07-31	12.4800	12.4900	12.4800	12.4800	+1.299%	3	3	+3.606%
2025-07-21	12.3200	12.3200	12.3200	12.3200	-2.300%	1	4	+4.951%
2025-07-17	12.5900	12.6100	12.5200	12.6100	-9.929%	4	4	+2.538%
2025-07-16	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-7.643%

.dark-mode .H5l2d4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H5l2d4{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20270115P55KTOS Jan 15 2027 55.00 Put (KTOS270115P00055000)option OPRA

KTOS20270115P55
KTOS Jan 15 2027 55.00 Put (KTOS270115P00055000)
option OPRA