Dark

KTOS20271217C100
KTOS Dec 17 2027 100.00 Call (KTOS271217C00100000)
option OPRA

EOD

Sep 29, 2026

3.40-2.579%(-0.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4000	3.4000	3.4000	-2.579%	30	724	0.000%
2026-09-28	3.5100	3.5200	3.4800	3.4900	-10.513%	10	724	-2.579%
2026-09-25	3.9000	3.9000	3.9000	3.9000	0.000%	1	720	-12.821%
2026-09-24	3.9000	3.9000	3.9000	3.9000	-9.302%	6	719	-12.821%
2026-09-22	4.6000	4.6000	4.1000	4.3000	-2.273%	10	717	-20.930%
2026-09-16	4.4000	4.4000	4.4000	4.4000	-4.348%	2	718	-22.727%
2026-09-14	4.3500	4.6000	4.3500	4.6000	+1.099%	32	716	-26.087%
2026-09-09	4.6500	4.6500	4.4600	4.5500	-8.451%	4	685	-25.275%
2026-09-08	4.9700	4.9700	4.9700	4.9700	+3.758%	1	683	-31.590%
2026-09-03	5.1800	5.1800	4.7900	4.7900	-11.296%	4	683	-29.019%
2026-09-01	6.5700	6.5700	5.3600	5.4000	-17.933%	23	679	-37.037%
2026-08-31	6.5800	6.5800	6.5800	6.5800	-12.848%	3	676	-48.328%
2026-08-26	7.5500	7.5500	7.5500	7.5500	-0.658%	1	674	-54.967%
2026-08-25	7.5500	7.6000	7.5500	7.6000	-5.355%	3	674	-55.263%
2026-08-24	8.2000	8.2000	8.0300	8.0300	-15.474%	15	674	-57.659%
2026-08-21	9.5000	9.5000	9.5000	9.5000	-15.929%	1	673	-64.211%
2026-08-19	11.3000	11.3000	11.3000	11.3000	-6.612%	1	672	-69.912%
2026-08-18	12.1000	12.1000	12.1000	12.1000	-3.739%	1	671	-71.901%
2026-08-17	12.8500	12.8500	12.5700	12.5700	-2.103%	2	670	-72.951%
2026-08-14	12.8400	12.8400	12.8400	12.8400	-1.685%	1	670	-73.520%
2026-08-13	12.3900	13.0600	12.3900	13.0600	-0.305%	3	670	-73.966%
2026-08-11	13.1000	13.1000	13.1000	13.1000	-1.132%	1	670	-74.046%
2026-08-10	13.0000	13.2500	11.6500	13.2500	+10.417%	10	671	-74.340%
2026-08-07	10.9300	12.0000	10.9300	12.0000	+3.270%	3	666	-71.667%
2026-08-06	11.5000	11.6200	11.5000	11.6200	+10.667%	8	668	-70.740%
2026-08-05	10.3000	10.5000	10.3000	10.5000	+13.025%	10	669	-67.619%
2026-08-04	9.2900	9.2900	9.2900	9.2900	+25.541%	8	668	-63.402%
2026-08-03	7.5000	7.7000	7.4000	7.4000	-1.070%	4	668	-54.054%
2026-07-29	7.4400	7.4800	7.4400	7.4800	-7.654%	5	666	-54.545%
2026-07-27	8.1000	8.1000	7.9000	8.1000	+1.250%	3	666	-58.025%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+2.171%	1	667	-57.500%
2026-07-21	7.8300	7.8300	7.8300	7.8300	+8.901%	2	668	-56.577%
2026-07-20	7.1900	7.1900	7.1900	7.1900	-0.139%	1	666	-52.712%
2026-07-17	7.2000	7.2000	7.2000	7.2000	-12.195%	1	667	-52.778%
2026-07-14	8.4000	8.4000	8.2000	8.2000	+3.797%	2	666	-58.537%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-11.236%	1	665	-56.962%
2026-07-07	8.9000	9.2200	8.6000	8.9000	-5.319%	245	665	-61.798%
2026-07-01	9.4000	9.4000	9.4000	9.4000	+34.286%	1	598	-63.830%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+1.449%	8	598	-51.429%
2026-06-25	6.9000	6.9000	6.9000	6.9000	-16.867%	480	595	-50.725%
2026-06-24	9.0000	9.0000	8.3000	8.3000	-14.433%	10	119	-59.036%
2026-06-23	9.8300	9.8300	9.7000	9.7000	-4.902%	4	123	-64.948%
2026-06-22	10.2000	10.2000	10.2000	10.2000	-16.462%	1	124	-66.667%
2026-06-17	12.2100	12.2100	12.2100	12.2100	-4.235%	1	123	-72.154%
2026-06-15	12.7000	12.9000	12.7000	12.7500	-1.923%	16	123	-73.333%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	122	-73.846%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-0.498%	1	121	-71.667%
2026-06-09	12.0600	12.0600	12.0600	12.0600	-14.650%	5	120	-71.808%
2026-06-05	14.1300	14.1300	14.1300	14.1300	+4.667%	14	120	-75.938%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-12.847%	1	113	-74.815%
2026-06-02	14.9000	15.4900	14.9000	15.4900	-4.265%	2	113	-78.050%
2026-06-01	15.9000	16.1800	15.9000	16.1800	+12.596%	23	113	-78.986%
2026-05-29	16.1500	16.1500	14.3700	14.3700	-11.296%	2	93	-76.340%
2026-05-28	16.0000	16.9000	16.0000	16.2000	+46.606%	5	93	-79.012%
2026-05-27	11.0500	11.0500	11.0500	11.0500	+10.500%	1	91	-69.231%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-0.990%	1	92	-66.000%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-4.717%	1	92	-66.337%
2026-05-20	10.6000	10.6000	10.6000	10.6000	+4.126%	1	92	-67.925%
2026-05-18	10.1800	10.1800	10.1800	10.1800	-5.566%	1	94	-66.601%
2026-05-14	10.7800	10.7800	10.7800	10.7800	-6.261%	1	94	-68.460%
2026-05-12	11.5000	11.5000	11.5000	11.5000	-14.179%	6	87	-70.435%
2026-05-05	13.4000	13.4000	13.4000	13.4000	-10.368%	1	87	-74.627%
2026-05-04	14.9500	14.9500	14.9500	14.9500	+7.092%	1	88	-77.258%
2026-04-30	13.7600	13.9600	13.7600	13.9600	-5.993%	3	87	-75.645%
2026-04-24	14.8000	14.8500	14.8000	14.8500	-4.194%	4	88	-77.104%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-16.216%	1	87	-78.065%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-13.953%	1	87	-81.622%
2026-04-14	21.5000	21.5000	21.5000	21.5000	+17.486%	10	86	-84.186%
2026-04-10	18.3000	18.3000	18.3000	18.3000	-5.864%	25	86	-81.421%
2026-04-09	18.4000	19.4400	18.4000	19.4400	-15.478%	2	86	-82.510%
2026-04-08	23.0000	23.0000	23.0000	23.0000	+7.981%	1	86	-85.217%
2026-04-06	20.1300	21.3000	20.1000	21.3000	+19.663%	4	86	-84.038%
2026-03-31	17.8000	17.8000	17.8000	17.8000	+0.508%	1	85	-80.899%
2026-03-30	19.0600	19.0600	17.7100	17.7100	-29.583%	2	85	-80.802%
2026-03-25	25.1200	25.1500	25.1200	25.1500	-8.545%	26	84	-86.481%
2026-03-23	29.3400	29.3400	27.5000	27.5000	-25.876%	50	92	-87.636%
2026-03-18	35.8000	37.1000	35.8000	37.1000	+17.109%	6	67	-90.836%
2026-03-12	31.6800	31.6800	31.6800	31.6800	-2.222%	10	65	-89.268%
2026-03-11	32.4000	32.4000	32.4000	32.4000	-4.142%	1	55	-89.506%
2026-03-10	33.8000	33.8000	33.8000	33.8000	+13.119%	1	55	-89.941%
2026-03-05	29.8800	29.8800	29.8800	29.8800	-9.783%	1	55	-88.621%
2026-03-04	33.1200	33.1200	33.1200	33.1200	-5.236%	1	54	-89.734%
2026-03-02	34.9500	34.9500	34.9500	34.9500	+5.271%	1	54	-90.272%
2026-02-27	33.2000	33.2000	33.2000	33.2000	-2.065%	1	53	-89.759%
2026-02-25	35.4600	35.4600	33.9000	33.9000	-22.955%	2	53	-89.971%
2026-02-20	44.0000	44.0000	44.0000	44.0000	+11.308%	3	53	-92.273%
2026-02-19	39.5300	39.5300	39.5300	39.5300	-2.875%	3	53	-91.399%
2026-02-18	40.7000	40.7000	40.7000	40.7000	+11.507%	1	50	-91.646%
2026-02-17	36.5000	36.5000	36.5000	36.5000	+4.286%	15	49	-90.685%
2026-02-13	35.0000	35.0000	34.9900	35.0000	-11.616%	15	36	-90.286%
2026-02-09	37.0000	39.6000	37.0000	39.6000	+19.457%	3	36	-91.414%
2026-02-05	33.1500	33.1500	33.1500	33.1500	-7.917%	1	35	-89.744%
2026-02-04	36.0000	36.0000	36.0000	36.0000	-10.000%	1	35	-90.556%
2026-02-03	40.1100	40.1100	40.0000	40.0000	-8.215%	2	34	-91.500%
2026-01-30	43.5800	43.5800	43.5800	43.5800	-7.355%	1	34	-92.198%
2026-01-29	47.0400	47.0400	47.0400	47.0400	-0.968%	1	33	-92.772%
2026-01-28	47.5000	47.5000	47.5000	47.5000	-8.654%	2	33	-92.842%
2026-01-23	52.0000	52.0000	52.0000	52.0000	+1.961%	1	33	-93.462%
2026-01-22	50.0000	51.0000	50.0000	51.0000	+0.078%	2	33	-93.333%
2026-01-21	50.9600	50.9600	50.9600	50.9600	-21.334%	1	34	-93.328%
2026-01-16	63.0000	64.7800	63.0000	64.7800	+34.958%	2	35	-94.751%
2026-01-14	52.0000	52.0000	48.0000	48.0000	-1.336%	6	35	-92.917%
2026-01-09	48.6500	48.6500	48.6500	48.6500	+9.819%	1	34	-93.011%
2026-01-08	44.3000	44.3000	44.3000	44.3000	+31.259%	2	34	-92.325%
2026-01-07	33.7500	33.7500	33.7500	33.7500	+4.716%	1	34	-89.926%
2026-01-05	31.5000	32.2300	31.5000	32.2300	+89.588%	3	35	-89.451%
2025-11-21	17.0000	17.0000	17.0000	17.0000	-16.748%	1	33	-80.000%
2025-11-14	20.4200	20.4200	20.4200	20.4200	-39.280%	2	32	-83.350%
2025-11-04	33.6300	33.6300	33.6300	33.6300	-4.973%	1	32	-89.890%
2025-10-28	35.3900	35.3900	35.3900	35.3900	+18.878%	2	32	-90.393%
2025-10-22	29.7700	29.7700	29.7700	29.7700	-25.575%	1	32	-88.579%
2025-10-13	40.0000	40.0000	40.0000	40.0000	-4.762%	1	33	-91.500%
2025-10-10	42.0000	42.0000	42.0000	42.0000	-12.134%	2	32	-91.905%
2025-10-09	47.8000	47.8000	47.8000	47.8000	+15.403%	1	30	-92.887%
2025-10-07	41.4200	41.4200	41.4200	41.4200	+3.550%	1	31	-91.791%
2025-10-06	40.0000	40.0000	40.0000	40.0000	+4.959%	1	31	-91.500%
2025-10-03	37.7400	38.1100	37.7400	38.1100	+6.453%	6	30	-91.078%
2025-10-02	35.8000	35.8000	35.8000	35.8000	+7.186%	5	34	-90.503%
2025-09-30	33.3400	33.4000	33.3400	33.4000	+33.600%	2	29	-89.820%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-3.846%	2	28	-86.400%
2025-09-19	25.7100	26.0000	25.7100	26.0000	+28.079%	31	26	-86.923%
2025-09-17	20.3000	20.3000	20.3000	20.3000	-0.976%	1	33	-83.251%
2025-09-16	19.2000	20.5000	19.2000	20.5000	+18.156%	2	33	-83.415%
2025-09-12	17.0000	17.3500	17.0000	17.3500	+2.663%	3	32	-80.403%
2025-09-11	17.0100	17.0100	16.9000	16.9000	+11.038%	30	31	-79.882%
2025-09-05	15.2200	15.2200	15.2200	15.2200	0.000%	1	1	-77.661%

.dark-mode .dMYCsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMYCsM{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20271217C100KTOS Dec 17 2027 100.00 Call (KTOS271217C00100000)option OPRA

KTOS20271217C100
KTOS Dec 17 2027 100.00 Call (KTOS271217C00100000)
option OPRA