Dark

KTOS20280121C100
KTOS Jan 21 2028 100.00 Call (KTOS280121C00100000)
option OPRA

EOD

Sep 29, 2026

3.68-3.916%(-0.15)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8200	3.8200	3.6800	3.6800	-3.916%	88	623	0.000%
2026-09-28	4.0000	4.0000	3.8300	3.8300	-15.824%	6	537	-3.916%
2026-09-24	4.8100	4.8100	4.5500	4.5500	-5.208%	5	543	-19.121%
2026-09-23	4.6700	4.9000	4.6700	4.8000	+2.128%	4	542	-23.333%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-17.544%	20	541	-21.702%
2026-09-21	5.3000	5.7000	5.2000	5.7000	+9.615%	5	541	-35.439%
2026-09-15	5.0000	5.4500	4.8300	5.2000	+7.660%	20	541	-29.231%
2026-09-11	4.9000	4.9500	4.8300	4.8300	-1.429%	11	529	-23.810%
2026-09-10	5.0000	5.0000	4.9000	4.9000	0.000%	8	528	-24.898%
2026-09-09	5.5200	5.5200	4.8000	4.9000	-10.909%	167	520	-24.898%
2026-09-08	5.1000	5.9000	5.1000	5.5000	+3.383%	21	420	-33.091%
2026-09-04	5.3200	5.3200	5.3200	5.3200	+0.377%	2	410	-30.827%
2026-09-03	5.8000	5.8000	5.3000	5.3000	-10.169%	3	410	-30.566%
2026-09-02	5.9000	5.9000	5.9000	5.9000	-2.479%	1	408	-37.627%
2026-09-01	6.5000	6.5000	5.7000	6.0500	-13.448%	20	407	-39.174%
2026-08-31	7.4000	7.4000	6.9900	6.9900	-14.233%	13	392	-47.353%
2026-08-27	8.1500	8.1500	8.1500	8.1500	+1.875%	1	392	-54.847%
2026-08-26	8.0000	8.0000	8.0000	8.0000	-1.961%	1	392	-54.000%
2026-08-25	7.9800	8.2100	7.9800	8.1600	-1.687%	5	391	-54.902%
2026-08-24	9.5000	9.5000	8.3000	8.3000	-20.192%	7	392	-55.663%
2026-08-21	10.4000	10.4000	10.4000	10.4000	+5.584%	1	391	-64.615%
2026-08-20	10.0000	10.0000	9.8500	9.8500	-26.217%	2	390	-62.640%
2026-08-18	12.8000	13.3500	12.8000	13.3500	+1.136%	6	389	-72.434%
2026-08-17	13.0000	13.4000	13.0000	13.2000	-2.222%	45	385	-72.121%
2026-08-14	14.5000	14.5000	13.5000	13.5000	+3.528%	32	377	-72.741%
2026-08-13	13.1600	13.8300	12.9000	13.0400	-8.811%	56	377	-71.779%
2026-08-12	14.3000	14.3000	14.3000	14.3000	0.000%	2	370	-74.266%
2026-08-11	14.3000	14.3000	14.3000	14.3000	+2.143%	1	368	-74.266%
2026-08-10	12.9000	14.2500	12.9000	14.0000	+6.870%	26	367	-73.714%
2026-08-07	11.6500	13.1000	11.6500	13.1000	+8.264%	4	378	-71.908%
2026-08-06	11.6000	13.0000	11.6000	12.1000	+9.107%	34	379	-69.587%
2026-08-05	12.5000	12.5000	10.7000	11.0900	+16.737%	18	355	-66.817%
2026-08-04	8.9000	9.6000	8.9000	9.5000	+16.995%	38	343	-61.263%
2026-08-03	7.5000	8.1200	7.5000	8.1200	+17.681%	7	334	-54.680%
2026-07-30	6.6000	6.9000	6.6000	6.9000	-1.429%	35	337	-46.667%
2026-07-29	7.8700	7.9100	7.0000	7.0000	-13.580%	10	336	-47.429%
2026-07-28	8.1000	8.1000	8.1000	8.1000	-6.032%	2	341	-54.568%
2026-07-27	9.0000	9.0000	8.4000	8.6200	+7.750%	9	342	-57.309%
2026-07-24	8.2200	8.2200	8.0000	8.0000	-8.676%	3	339	-54.000%
2026-07-23	9.3500	9.3500	8.7600	8.7600	+9.500%	7	341	-57.991%
2026-07-21	8.0000	8.0000	8.0000	8.0000	+4.439%	3	342	-54.000%
2026-07-20	7.7000	7.8000	7.6000	7.6600	+0.657%	10	340	-51.958%
2026-07-17	7.8000	7.8000	7.4000	7.6100	-2.436%	5	338	-51.643%
2026-07-16	8.3700	8.3700	7.8000	7.8000	-22.000%	8	338	-52.821%
2026-07-15	10.4000	10.4000	10.0000	10.0000	+14.943%	3	345	-63.200%
2026-07-14	8.8000	8.8000	8.7000	8.7000	+11.969%	55	345	-57.701%
2026-07-13	8.0000	8.0000	7.7500	7.7700	-10.690%	14	345	-52.638%
2026-07-10	8.6500	8.7000	8.6500	8.7000	-9.469%	2	340	-57.701%
2026-07-07	10.0000	10.0000	9.2400	9.6100	-12.636%	245	338	-61.707%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-5.579%	1	306	-66.545%
2026-07-02	11.6500	11.6500	11.6500	11.6500	+12.019%	1	306	-68.412%
2026-07-01	11.0000	11.3000	10.3700	10.4000	+16.071%	38	306	-64.615%
2026-06-30	10.0000	10.0000	8.9600	8.9600	+8.606%	9	273	-58.929%
2026-06-29	8.8000	8.8000	8.2500	8.2500	+5.769%	6	273	-55.394%
2026-06-25	7.9600	8.0000	7.8000	7.8000	-11.364%	3	272	-52.821%
2026-06-24	9.3000	9.5000	8.8000	8.8000	-12.438%	5	271	-58.182%
2026-06-23	10.1000	10.1000	10.0500	10.0500	-2.992%	2	266	-63.383%
2026-06-22	10.0000	10.3600	10.0000	10.3600	-7.500%	2	266	-64.479%
2026-06-18	11.2000	11.2000	11.2000	11.2000	-13.846%	1	265	-67.143%
2026-06-17	12.8100	13.0000	12.8100	13.0000	-5.797%	2	265	-71.692%
2026-06-15	13.5100	13.8100	13.5100	13.8000	+8.235%	15	265	-73.333%
2026-06-10	12.6400	12.7500	12.6400	12.7500	+2.327%	2	250	-71.137%
2026-06-09	13.3000	13.3000	12.4600	12.4600	-11.000%	3	248	-70.465%
2026-06-08	13.1000	14.0000	13.1000	14.0000	0.000%	21	249	-73.714%
2026-06-05	15.9600	16.6000	14.0000	14.0000	-16.667%	10	270	-73.714%
2026-06-04	15.8900	16.8000	15.8900	16.8000	+18.728%	2	272	-78.095%
2026-06-03	15.9000	15.9000	14.1500	14.1500	-13.982%	16	271	-73.993%
2026-06-02	15.5100	16.4500	15.5100	16.4500	-6.000%	8	262	-77.629%
2026-06-01	17.7000	17.9000	15.6500	17.5000	+3.062%	23	255	-78.971%
2026-05-29	17.5600	17.5600	15.0000	16.9800	-0.059%	13	238	-78.327%
2026-05-28	15.1500	16.9900	15.0000	16.9900	+43.983%	51	236	-78.340%
2026-05-27	11.3000	11.8000	11.3000	11.8000	-2.479%	5	254	-68.814%
2026-05-26	11.6500	12.1000	11.6500	12.1000	+3.685%	2	249	-69.587%
2026-05-22	11.6100	11.6700	11.6100	11.6700	+6.091%	15	247	-68.466%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-0.901%	10	232	-66.545%
2026-05-20	11.2500	11.2500	11.1000	11.1000	+11.000%	4	232	-66.847%
2026-05-15	10.5000	10.5000	10.0000	10.0000	-7.664%	13	221	-63.200%
2026-05-14	10.8300	10.8300	10.8300	10.8300	+8.300%	5	211	-66.020%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-13.345%	3	203	-63.200%
2026-05-12	13.2000	13.2000	11.5400	11.5400	-8.919%	16	203	-68.111%
2026-05-11	11.9600	12.6700	11.9600	12.6700	-0.236%	18	203	-70.955%
2026-05-08	12.5800	12.7000	12.5800	12.7000	-0.626%	2	201	-71.024%
2026-05-07	15.0000	15.0000	12.0000	12.7800	-14.515%	32	200	-71.205%
2026-05-06	14.0000	15.0000	14.0000	14.9500	+8.727%	21	189	-75.385%
2026-05-05	15.4700	15.4700	13.4900	13.7500	-9.836%	33	185	-73.236%
2026-05-04	15.2500	15.2500	15.2500	15.2500	+3.741%	7	160	-75.869%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-7.837%	15	153	-74.966%
2026-04-27	15.9500	15.9500	15.9500	15.9500	+2.903%	1	153	-76.928%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-7.738%	5	152	-76.258%
2026-04-23	17.5200	17.5200	16.2400	16.8000	-14.329%	20	147	-78.095%
2026-04-22	19.6100	19.6100	19.6100	19.6100	+3.374%	5	131	-81.234%
2026-04-21	19.5700	19.8000	18.8500	18.9700	+0.370%	14	131	-80.601%
2026-04-20	19.0000	19.0000	18.8500	18.9000	-14.480%	50	127	-80.529%
2026-04-13	22.1000	22.1000	22.1000	22.1000	+13.918%	8	142	-83.348%
2026-04-10	18.9200	20.2000	18.9200	19.4000	-2.513%	40	142	-81.031%
2026-04-09	20.7000	20.7000	19.9000	19.9000	-5.238%	4	104	-81.508%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-3.226%	1	103	-82.476%
2026-04-06	23.0000	23.0000	21.2000	21.7000	+8.500%	27	103	-83.041%
2026-04-02	17.8200	20.0000	17.8200	20.0000	0.000%	11	85	-81.600%
2026-03-31	20.0000	20.0000	20.0000	20.0000	-5.527%	1	85	-81.600%
2026-03-30	21.1700	21.1700	21.1700	21.1700	-6.945%	1	85	-82.617%
2026-03-27	24.2000	24.2000	22.7500	22.7500	-11.822%	2	84	-83.824%
2026-03-24	28.3000	28.3000	25.8000	25.8000	-16.774%	4	83	-85.736%
2026-03-23	31.0000	31.0000	31.0000	31.0000	+1.539%	4	84	-88.129%
2026-03-20	30.5300	30.5300	30.5300	30.5300	-19.763%	4	88	-87.946%
2026-03-18	38.0300	38.0500	38.0300	38.0500	+14.127%	4	92	-90.329%
2026-03-13	33.3400	33.3400	33.3400	33.3400	+1.957%	1	88	-88.962%
2026-03-12	32.7000	32.7000	32.7000	32.7000	-0.638%	1	89	-88.746%
2026-03-11	32.9000	33.0000	32.9000	32.9100	-3.206%	4	88	-88.818%
2026-03-10	34.0000	34.0000	34.0000	34.0000	-6.773%	2	84	-89.176%
2026-03-09	34.0000	36.4700	34.0000	36.4700	+4.200%	10	86	-89.910%
2026-03-06	35.0000	35.0000	35.0000	35.0000	+11.928%	3	96	-89.486%
2026-03-05	31.2700	31.2700	31.2700	31.2700	-6.096%	1	95	-88.232%
2026-03-04	33.3000	33.3000	33.3000	33.3000	-9.016%	1	95	-88.949%
2026-03-03	36.6000	36.6000	36.6000	36.6000	-0.136%	1	96	-89.945%
2026-03-02	35.6600	36.9900	35.6600	36.6500	+8.754%	5	95	-89.959%
2026-02-27	34.2600	34.2600	33.7000	33.7000	-8.523%	4	92	-89.080%
2026-02-24	33.0000	37.0000	33.0000	36.8400	-2.385%	36	89	-90.011%
2026-02-23	37.7400	37.7400	37.7400	37.7400	-9.279%	1	77	-90.249%
2026-02-20	41.6000	41.6000	41.6000	41.6000	-12.458%	2	76	-91.154%
2026-02-19	44.8000	47.5200	44.7500	47.5200	+11.288%	7	78	-92.256%
2026-02-18	42.4600	42.7000	42.4600	42.7000	+17.826%	20	74	-91.382%
2026-02-17	36.4400	36.4400	36.2400	36.2400	+8.666%	10	57	-89.845%
2026-02-11	32.8500	33.3500	32.8500	33.3500	-11.656%	29	67	-88.966%
2026-02-10	40.7800	40.7800	37.7500	37.7500	-9.689%	12	64	-90.252%
2026-02-09	41.8000	41.8000	41.8000	41.8000	+24.776%	1	54	-91.196%
2026-02-05	34.1000	34.1000	33.5000	33.5000	-3.179%	20	53	-89.015%
2026-02-04	41.2800	41.2800	34.6000	34.6000	-21.364%	21	52	-89.364%
2026-02-03	43.1000	44.0000	43.1000	44.0000	+12.821%	6	52	-91.636%
2026-02-02	41.0500	41.1500	38.7200	39.0000	-12.360%	25	52	-90.564%
2026-01-30	43.0000	44.5000	43.0000	44.5000	-12.539%	2	46	-91.730%
2026-01-28	50.8800	50.8800	50.8800	50.8800	-6.212%	2	46	-92.767%
2026-01-27	54.9000	54.9000	54.2500	54.2500	+9.045%	2	44	-93.217%
2026-01-26	49.7500	49.7500	49.7500	49.7500	-0.500%	1	42	-92.603%
2026-01-23	50.0000	50.0000	50.0000	50.0000	0.000%	10	41	-92.640%
2026-01-22	56.7000	56.7000	50.0000	50.0000	-11.190%	11	51	-92.640%
2026-01-21	58.6000	58.6000	52.2000	56.3000	-16.839%	12	51	-93.464%
2026-01-20	67.7000	67.7000	67.7000	67.7000	+1.805%	1	39	-94.564%
2026-01-16	61.3000	66.5000	61.3000	66.5000	+13.967%	5	40	-94.466%
2026-01-15	58.3500	58.3500	58.3500	58.3500	+1.921%	1	40	-93.693%
2026-01-14	52.9000	57.2500	52.9000	57.2500	+11.079%	3	40	-93.572%
2026-01-09	50.5000	51.5400	50.5000	51.5400	+15.302%	3	38	-92.860%
2026-01-08	44.9000	44.9000	44.7000	44.7000	+24.860%	2	41	-91.767%
2026-01-07	35.8000	35.8000	35.8000	35.8000	+11.875%	1	43	-89.721%
2026-01-06	32.0000	32.0000	32.0000	32.0000	+19.850%	1	43	-88.500%
2026-01-02	23.9000	26.7000	23.9000	26.7000	+14.005%	2	42	-86.217%
2025-12-30	23.4200	23.4200	23.4200	23.4200	-11.355%	1	44	-84.287%
2025-12-22	26.4200	26.4200	26.4200	26.4200	+24.388%	2	43	-86.071%
2025-12-16	22.2800	22.2800	21.2400	21.2400	-2.569%	2	43	-82.674%
2025-11-24	20.6200	21.8000	20.6200	21.8000	+15.344%	2	44	-83.119%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-3.571%	1	45	-80.529%
2025-11-18	20.3300	20.3300	19.6000	19.6000	-10.502%	4	45	-81.224%
2025-11-14	21.9000	21.9000	21.9000	21.9000	-3.694%	1	47	-83.196%
2025-11-13	22.7400	22.7400	22.7400	22.7400	-8.306%	1	47	-83.817%
2025-11-07	20.4000	24.8000	20.4000	24.8000	+16.159%	2	48	-85.161%
2025-11-06	25.0000	25.0000	21.3500	21.3500	-20.926%	7	47	-82.763%
2025-11-05	26.8300	29.0000	26.8300	27.0000	-25.000%	12	47	-86.370%
2025-10-31	35.4600	36.0000	35.4600	36.0000	+2.857%	4	40	-89.778%
2025-10-30	35.0000	35.0000	35.0000	35.0000	-4.372%	1	37	-89.486%
2025-10-28	36.6000	36.6000	36.6000	36.6000	+4.571%	1	38	-89.945%
2025-10-24	35.0000	35.0000	35.0000	35.0000	0.000%	3	37	-89.486%
2025-10-23	35.0000	35.0000	35.0000	35.0000	+12.179%	1	40	-89.486%
2025-10-17	29.9400	31.2000	29.9400	31.2000	-9.197%	2	39	-88.205%
2025-10-16	34.3600	34.3600	34.3600	34.3600	-2.690%	1	39	-89.290%
2025-10-15	39.3000	39.3000	35.0000	35.3100	-8.286%	16	39	-89.578%
2025-10-14	36.0500	38.5000	36.0500	38.5000	-1.079%	2	45	-90.442%
2025-10-13	40.4400	40.8000	38.5000	38.9200	-4.655%	7	46	-90.545%
2025-10-10	40.8200	40.8200	40.8200	40.8200	+6.302%	1	41	-90.985%
2025-10-09	48.9500	48.9500	38.4000	38.4000	-13.004%	19	41	-90.417%
2025-10-08	42.0000	44.1400	42.0000	44.1400	+2.890%	4	51	-91.663%
2025-10-07	42.0000	43.4500	42.0000	42.9000	+8.251%	4	50	-91.422%
2025-10-06	39.6300	39.6300	39.6300	39.6300	+4.703%	3	48	-90.714%
2025-10-03	37.3000	38.1000	37.3000	37.8500	+6.620%	8	46	-90.277%
2025-10-02	35.0000	35.5000	35.0000	35.5000	+0.141%	4	41	-89.634%
2025-10-01	35.4500	35.4500	35.4500	35.4500	+9.414%	1	41	-89.619%
2025-09-29	32.9000	32.9000	32.4000	32.4000	+4.516%	4	40	-88.642%
2025-09-26	30.1000	31.0000	30.1000	31.0000	+12.727%	5	40	-88.129%
2025-09-24	27.5000	27.5000	27.5000	27.5000	+1.476%	4	39	-86.618%
2025-09-23	26.4000	29.0000	26.4000	27.1000	+4.231%	23	35	-86.421%
2025-09-22	26.0000	26.0000	26.0000	26.0000	+0.116%	2	14	-85.846%
2025-09-19	25.0600	25.9700	25.0600	25.9700	+23.667%	2	12	-85.830%
2025-09-16	21.0000	21.0000	21.0000	21.0000	0.000%	10	10	-82.476%

.dark-mode .cMv0HN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMv0HN{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20280121C100KTOS Jan 21 2028 100.00 Call (KTOS280121C00100000)option OPRA

KTOS20280121C100
KTOS Jan 21 2028 100.00 Call (KTOS280121C00100000)
option OPRA