Dark

KTOS20271217C50
KTOS Dec 17 2027 50.00 Call (KTOS271217C00050000)
option OPRA

EOD

Sep 28, 2026

11.40-8.800%(-1.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.9000	11.9000	11.4000	11.4000	-8.800%	15	739	0.000%
2026-09-25	12.5000	12.8000	12.5000	12.5000	-3.846%	152	736	-8.800%
2026-09-23	13.3000	14.0000	13.0000	13.0000	-5.109%	4	845	-12.308%
2026-09-22	14.3500	14.3500	13.0000	13.7000	-7.432%	11	844	-16.788%
2026-09-21	14.6000	15.0000	14.3000	14.8000	+8.824%	15	838	-22.973%
2026-09-18	13.6000	13.6000	13.6000	13.6000	-6.207%	1	849	-16.176%
2026-09-17	14.7100	15.0000	14.0000	14.5000	+8.209%	29	848	-21.379%
2026-09-16	13.5000	13.7000	13.4000	13.4000	-6.944%	39	826	-14.925%
2026-09-15	13.7000	14.6000	13.5500	14.4000	+2.857%	25	787	-20.833%
2026-09-14	13.0000	14.0000	13.0000	14.0000	+6.870%	8	764	-18.571%
2026-09-11	13.4000	13.4000	12.9000	13.1000	-3.676%	42	758	-12.977%
2026-09-10	13.4500	14.5000	13.3000	13.6000	-1.306%	30	727	-16.176%
2026-09-09	14.0000	14.1000	13.3200	13.7800	-7.018%	31	701	-17.271%
2026-09-08	15.7000	15.7000	14.8000	14.8200	+3.636%	193	681	-23.077%
2026-09-04	14.3000	14.7000	14.2000	14.3000	-3.051%	40	529	-20.280%
2026-09-03	14.9600	14.9600	14.0000	14.7500	+4.314%	40	529	-22.712%
2026-09-02	15.5000	15.5000	14.0000	14.1400	-9.936%	38	491	-19.378%
2026-09-01	16.5000	16.5000	15.6000	15.7000	-8.187%	7	473	-27.389%
2026-08-31	17.5000	17.5900	17.1000	17.1000	-5.000%	39	468	-33.333%
2026-08-28	18.3000	18.3000	17.8500	18.0000	-6.250%	30	477	-36.667%
2026-08-27	18.5000	19.3000	18.3200	19.2000	+2.400%	9	447	-40.625%
2026-08-26	18.5000	18.7500	18.5000	18.7500	-0.794%	2	438	-39.200%
2026-08-25	19.4000	19.4000	18.1100	18.9000	-1.563%	33	436	-39.683%
2026-08-24	21.0000	21.0000	19.2000	19.2000	-13.122%	15	403	-40.625%
2026-08-21	21.6700	22.3000	21.6700	22.1000	-2.857%	15	390	-48.416%
2026-08-20	23.3500	23.3500	22.7500	22.7500	-8.006%	3	375	-49.890%
2026-08-19	24.0000	24.7900	24.0000	24.7300	-4.885%	11	372	-53.902%
2026-08-18	26.4000	26.7300	26.0000	26.0000	-5.351%	7	381	-56.154%
2026-08-17	27.4700	27.4700	27.4700	27.4700	+0.623%	2	377	-58.500%
2026-08-13	27.3000	27.3000	27.3000	27.3000	-2.500%	5	377	-58.242%
2026-08-12	28.3700	28.3700	27.0000	28.0000	+1.120%	9	372	-59.286%
2026-08-11	27.7000	27.7000	27.6900	27.6900	+0.326%	2	381	-58.830%
2026-08-10	25.0000	27.6000	25.0000	27.6000	+5.788%	8	380	-58.696%
2026-08-07	23.9000	26.0900	23.9000	26.0900	+4.360%	5	384	-56.305%
2026-08-06	23.8000	25.0000	23.8000	25.0000	+13.636%	4	379	-54.400%
2026-08-05	23.3200	25.6600	21.6000	22.0000	+10.000%	7	377	-48.182%
2026-08-04	19.3400	20.0000	19.1500	20.0000	+12.486%	15	380	-43.000%
2026-08-03	16.7500	17.7800	16.7500	17.7800	+20.135%	3	382	-35.883%
2026-07-31	15.9500	16.0000	14.8000	14.8000	-7.500%	30	379	-22.973%
2026-07-29	16.0000	16.0000	16.0000	16.0000	-6.487%	1	349	-28.750%
2026-07-28	17.7000	17.7000	16.6000	17.1100	-1.667%	24	348	-33.372%
2026-07-24	18.2000	18.2000	17.0600	17.4000	-6.199%	8	336	-34.483%
2026-07-23	17.5000	19.5600	17.5000	18.5500	+9.118%	24	331	-38.544%
2026-07-21	16.5000	17.5500	16.3500	17.0000	+6.583%	13	349	-32.941%
2026-07-20	16.0700	16.3500	15.9500	15.9500	-3.333%	12	336	-28.527%
2026-07-16	16.5000	16.5000	16.5000	16.5000	-10.811%	26	331	-30.909%
2026-07-15	21.4000	21.4700	18.2500	18.5000	+2.778%	26	305	-38.378%
2026-07-14	18.5000	18.5000	18.0000	18.0000	+5.882%	4	299	-36.667%
2026-07-13	17.2000	17.2000	17.0000	17.0000	-7.155%	2	295	-32.941%
2026-07-09	18.2900	18.3100	18.2900	18.3100	-6.103%	5	293	-37.739%
2026-07-08	19.5000	19.5000	19.5000	19.5000	0.000%	10	288	-41.538%
2026-07-07	19.5000	19.5000	19.5000	19.5000	-11.000%	1	278	-41.538%
2026-07-06	21.9100	21.9100	21.9100	21.9100	-5.152%	5	277	-47.969%
2026-07-02	24.0000	24.8700	23.1000	23.1000	+9.479%	6	269	-50.649%
2026-07-01	21.4000	21.4000	21.1000	21.1000	+22.319%	150	269	-45.972%
2026-06-29	17.7100	17.7100	17.2500	17.2500	+3.293%	3	119	-33.913%
2026-06-25	17.1200	17.2000	16.7000	16.7000	-7.479%	6	116	-31.737%
2026-06-24	19.1000	19.1000	18.0500	18.0500	-15.218%	11	112	-36.842%
2026-06-18	21.5000	21.5000	21.2900	21.2900	-12.387%	6	94	-46.454%
2026-06-17	23.8000	24.3000	23.8000	24.3000	+1.250%	3	94	-53.086%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+4.121%	1	94	-52.500%
2026-06-09	23.0500	23.0500	23.0500	23.0500	-14.312%	1	93	-50.542%
2026-06-08	25.5000	26.9000	25.5000	26.9000	+4.466%	2	94	-57.621%
2026-06-05	25.7500	25.7500	25.7500	25.7500	-9.171%	1	92	-55.728%
2026-06-04	28.5200	28.5200	28.3500	28.3500	+8.206%	2	91	-59.788%
2026-06-03	26.2000	26.2000	26.2000	26.2000	-12.228%	1	89	-56.489%
2026-06-01	28.2000	29.8500	28.2000	29.8500	-0.500%	12	90	-61.809%
2026-05-29	30.0000	30.0000	30.0000	30.0000	-1.639%	3	88	-62.000%
2026-05-28	30.0300	30.5000	29.6000	30.5000	+32.206%	6	85	-62.623%
2026-05-26	23.0700	23.0700	23.0700	23.0700	+2.991%	2	84	-50.585%
2026-05-22	22.4000	22.4000	22.4000	22.4000	+0.403%	2	85	-49.107%
2026-05-20	22.3100	22.3100	22.3100	22.3100	+4.252%	5	83	-48.902%
2026-05-19	21.4000	21.4000	21.4000	21.4000	-0.280%	2	78	-46.729%
2026-05-18	20.5000	21.4600	20.5000	21.4600	-4.622%	7	78	-46.878%
2026-05-14	21.0000	22.5000	21.0000	22.5000	+11.940%	2	78	-49.333%
2026-05-13	22.0000	22.0000	20.1000	20.1000	-11.842%	5	76	-43.284%
2026-05-12	24.8000	24.8000	22.8000	22.8000	-6.173%	3	76	-50.000%
2026-05-08	24.4900	24.4900	24.3000	24.3000	-13.369%	4	76	-53.086%
2026-05-06	28.0500	28.0500	28.0500	28.0500	+11.310%	1	72	-59.358%
2026-05-05	26.5000	26.5000	25.2000	25.2000	-11.579%	7	71	-54.762%
2026-05-01	28.5000	28.5000	28.5000	28.5000	-2.062%	1	75	-60.000%
2026-04-24	29.1000	29.1000	29.1000	29.1000	-4.746%	1	75	-60.825%
2026-04-23	30.5500	30.5500	30.5500	30.5500	-8.806%	1	76	-62.684%
2026-04-22	33.9000	33.9000	33.5000	33.5000	-0.564%	2	75	-65.970%
2026-04-21	33.6900	33.6900	33.6900	33.6900	-6.365%	1	74	-66.162%
2026-04-17	35.9800	35.9800	35.9800	35.9800	-4.689%	1	74	-68.316%
2026-04-16	37.7500	37.7500	37.7500	37.7500	-7.475%	1	73	-69.801%
2026-04-08	40.8000	40.8000	40.8000	40.8000	+20.710%	1	72	-72.059%
2026-04-02	33.8000	33.8000	33.8000	33.8000	-20.095%	1	72	-66.272%
2026-03-26	42.3000	42.3000	42.3000	42.3000	-0.471%	1	72	-73.050%
2026-03-24	42.5000	42.5000	42.5000	42.5000	-20.650%	1	71	-73.176%
2026-03-09	53.5600	53.5600	53.5600	53.5600	-26.630%	1	70	-78.715%
2026-01-28	73.0000	73.0000	73.0000	73.0000	-10.976%	1	69	-84.384%
2026-01-13	82.0000	82.0000	82.0000	82.0000	+9.333%	5	70	-86.098%
2026-01-09	75.0000	75.0000	75.0000	75.0000	+55.925%	5	75	-84.800%
2026-01-05	48.1000	48.1000	48.1000	48.1000	+23.428%	1	81	-76.299%
2025-12-31	38.9700	38.9700	38.9700	38.9700	-3.060%	2	81	-70.747%
2025-12-30	40.2000	40.2000	40.2000	40.2000	-4.080%	1	81	-71.642%
2025-12-15	41.9100	41.9100	41.9100	41.9100	+14.822%	2	80	-72.799%
2025-11-06	36.5000	36.5000	36.5000	36.5000	-42.063%	50	78	-68.767%
2025-10-13	63.0000	63.0000	63.0000	63.0000	+6.780%	1	28	-81.905%
2025-10-10	59.0000	59.0000	59.0000	59.0000	+14.563%	1	27	-80.678%
2025-09-30	51.5000	51.5000	51.5000	51.5000	+75.289%	1	28	-77.864%
2025-09-10	30.0000	30.0000	29.3800	29.3800	-10.970%	7	27	-61.198%
2025-08-28	33.0000	33.0000	33.0000	33.0000	0.000%	20	20	-65.455%

.dark-mode .tTJKWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tTJKWj{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20271217C50KTOS Dec 17 2027 50.00 Call (KTOS271217C00050000)option OPRA

KTOS20271217C50
KTOS Dec 17 2027 50.00 Call (KTOS271217C00050000)
option OPRA