Dark

KTOS20280121C50
KTOS Jan 21 2028 50.00 Call (KTOS280121C00050000)
option OPRA

EOD

Sep 29, 2026

11.20-6.667%(-0.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.8000	11.8000	11.2000	11.2000	-6.667%	31	860	0.000%
2026-09-28	11.9800	12.0000	11.8900	12.0000	-6.760%	3	861	-6.667%
2026-09-25	13.4000	13.4000	12.8700	12.8700	-6.739%	5	861	-12.976%
2026-09-24	13.3500	13.8000	12.9500	13.8000	-1.429%	9	860	-18.841%
2026-09-23	13.8000	14.4100	13.8000	14.0000	0.000%	5	856	-20.000%
2026-09-22	14.0000	14.6100	13.5000	14.0000	-6.229%	19	852	-20.000%
2026-09-21	15.2200	15.5500	14.9200	14.9300	+2.260%	14	841	-24.983%
2026-09-18	14.2600	14.6000	14.2600	14.6000	0.000%	4	845	-23.288%
2026-09-17	14.8000	15.1700	14.6000	14.6000	+5.036%	33	843	-23.288%
2026-09-16	14.0000	14.2000	13.9000	13.9000	-6.711%	5	852	-19.424%
2026-09-15	15.0700	15.0700	14.6200	14.9000	+2.055%	5	849	-24.832%
2026-09-14	13.7000	14.6000	13.5000	14.6000	+3.546%	20	850	-23.288%
2026-09-11	13.9000	14.1000	13.6000	14.1000	+0.714%	237	834	-20.567%
2026-09-10	14.4000	14.7000	14.0000	14.0000	-0.498%	38	622	-20.000%
2026-09-09	15.0000	15.0000	13.9000	14.0700	-8.039%	19	592	-20.398%
2026-09-08	15.0000	15.7000	15.0000	15.3000	+2.000%	14	584	-26.797%
2026-09-04	14.8900	15.2000	14.7000	15.0000	-1.316%	19	563	-25.333%
2026-09-03	15.6000	15.6000	14.5500	15.2000	+4.110%	20	563	-26.316%
2026-09-02	16.0000	16.0000	14.6000	14.6000	-9.877%	26	551	-23.288%
2026-09-01	17.0000	17.5000	16.0000	16.2000	-8.989%	17	529	-30.864%
2026-08-31	17.8000	17.9000	17.8000	17.8000	-4.198%	18	515	-37.079%
2026-08-28	18.3900	18.5800	18.3900	18.5800	-5.204%	2	502	-39.720%
2026-08-27	19.0000	19.6000	19.0000	19.6000	+1.871%	28	500	-42.857%
2026-08-26	19.8000	19.8000	19.2400	19.2400	+0.733%	11	492	-41.788%
2026-08-25	19.8000	19.8000	18.9600	19.1000	-3.095%	18	499	-41.361%
2026-08-24	20.1000	20.5500	19.5000	19.7100	-16.128%	21	491	-43.176%
2026-08-21	23.0000	23.5000	23.0000	23.5000	+6.095%	17	493	-52.340%
2026-08-20	22.7000	22.7000	21.5000	22.1500	-10.685%	4	483	-49.436%
2026-08-19	25.0000	25.1100	24.6000	24.8000	-9.720%	6	481	-54.839%
2026-08-18	26.4900	27.4700	26.1000	27.4700	-1.329%	3	481	-59.228%
2026-08-17	28.5000	29.6000	27.8400	27.8400	-1.972%	3	482	-59.770%
2026-08-14	30.8000	30.8000	27.9000	28.4000	+1.902%	10	482	-60.563%
2026-08-13	29.0000	29.0000	27.0000	27.8700	-2.552%	8	484	-59.813%
2026-08-12	28.5000	28.6000	28.5000	28.6000	+1.060%	2	490	-60.839%
2026-08-11	28.0000	29.1000	27.6000	28.3000	+3.436%	22	490	-60.424%
2026-08-10	26.0000	28.3500	26.0000	27.3600	+3.245%	21	505	-59.064%
2026-08-07	25.0000	26.6400	25.0000	26.5000	+9.959%	19	515	-57.736%
2026-08-06	24.7800	24.7800	24.1000	24.1000	+4.783%	16	523	-53.527%
2026-08-05	24.8000	25.5700	21.9000	23.0000	+13.468%	123	538	-51.304%
2026-08-04	19.5000	21.5000	19.5000	20.2700	+8.978%	19	485	-44.746%
2026-08-03	17.0200	18.6000	17.0200	18.6000	+12.727%	20	485	-39.785%
2026-07-31	16.5000	16.5000	16.5000	16.5000	+8.197%	1	476	-32.121%
2026-07-30	14.9200	15.2500	14.9200	15.2500	+1.667%	8	477	-26.557%
2026-07-29	16.0000	16.0000	15.0000	15.0000	-15.398%	5	479	-25.333%
2026-07-28	17.5000	17.7300	17.5000	17.7300	-5.892%	5	475	-36.830%
2026-07-27	18.3000	18.8400	18.3000	18.8400	+5.843%	8	477	-40.552%
2026-07-24	18.3500	18.3500	17.8000	17.8000	-11.531%	4	476	-37.079%
2026-07-23	19.9500	20.1200	19.9500	20.1200	+11.778%	3	479	-44.334%
2026-07-22	18.6000	18.6000	18.0000	18.0000	+0.056%	2	477	-37.778%
2026-07-21	16.7800	17.9900	16.7800	17.9900	+8.048%	2	477	-37.743%
2026-07-20	16.9200	16.9200	16.6500	16.6500	+1.524%	3	475	-32.733%
2026-07-17	16.6700	16.7000	16.4000	16.4000	-5.312%	5	474	-31.707%
2026-07-16	18.4000	18.4000	16.9000	17.3200	-8.842%	7	470	-35.335%
2026-07-15	20.5000	21.0000	19.0000	19.0000	0.000%	15	467	-41.053%
2026-07-14	19.0000	19.4700	18.9600	19.0000	+12.426%	4	467	-41.053%
2026-07-13	17.0500	17.0500	16.7000	16.9000	-8.649%	15	466	-33.728%
2026-07-09	19.0000	19.0000	18.5000	18.5000	-5.948%	38	474	-39.459%
2026-07-08	19.7000	20.4000	19.3000	19.6700	-0.152%	12	478	-43.060%
2026-07-07	20.8500	20.8500	19.7000	19.7000	-13.596%	13	472	-43.147%
2026-07-06	22.8500	22.8500	22.8000	22.8000	-2.564%	11	472	-50.877%
2026-07-02	25.5500	25.5500	22.3000	23.4000	+8.333%	26	444	-52.137%
2026-07-01	22.7000	22.7000	21.0000	21.6000	+13.030%	40	444	-48.148%
2026-06-30	19.8700	20.9000	18.7000	19.1100	+9.954%	19	436	-41.392%
2026-06-29	18.2000	18.6000	17.1500	17.3800	-5.850%	37	433	-35.558%
2026-06-26	17.5000	18.4600	17.5000	18.4600	+8.588%	17	437	-39.328%
2026-06-25	18.1800	18.1800	16.9600	17.0000	-8.602%	8	437	-34.118%
2026-06-24	19.6000	19.6000	18.6000	18.6000	-7.921%	22	439	-39.785%
2026-06-23	20.8700	21.3000	20.2000	20.2000	-0.394%	18	435	-44.554%
2026-06-22	22.0000	22.0000	20.2300	20.2800	-7.985%	39	430	-44.773%
2026-06-18	23.1500	23.1500	21.8000	22.0400	-12.644%	21	418	-49.183%
2026-06-17	25.0600	25.2300	25.0600	25.2300	-1.059%	6	418	-55.608%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-0.391%	2	418	-56.078%
2026-06-12	27.9700	27.9700	25.6000	25.6000	+0.787%	13	418	-56.250%
2026-06-11	24.1200	25.4000	24.1200	25.4000	+8.085%	2	421	-55.906%
2026-06-10	23.5000	23.5000	23.5000	23.5000	-3.649%	1	420	-52.340%
2026-06-09	26.5000	26.5000	23.0000	24.3900	-2.440%	5	421	-54.080%
2026-06-08	26.6500	26.9100	25.0000	25.0000	-4.215%	9	422	-55.200%
2026-06-05	27.4000	27.6000	26.1000	26.1000	-13.719%	22	417	-57.088%
2026-06-04	29.3000	30.2500	28.6600	30.2500	+15.238%	27	422	-62.975%
2026-06-03	27.2000	27.2000	26.1500	26.2500	-13.079%	8	430	-57.333%
2026-06-02	30.3400	30.3400	29.5000	30.2000	-4.127%	8	432	-62.914%
2026-06-01	31.0000	32.5000	29.2800	31.5000	+1.942%	29	432	-64.444%
2026-05-29	32.1000	32.1000	27.5000	30.9000	-3.588%	42	406	-63.754%
2026-05-28	30.6500	32.0500	30.5600	32.0500	+35.232%	26	385	-65.055%
2026-05-27	23.7000	23.7000	23.7000	23.7000	+0.424%	1	373	-52.743%
2026-05-26	24.4000	25.0000	23.6000	23.6000	+4.889%	9	374	-52.542%
2026-05-22	23.1100	23.2000	22.3100	22.5000	+1.124%	5	372	-50.222%
2026-05-21	22.6000	22.6000	22.2000	22.2500	-1.549%	17	375	-49.663%
2026-05-20	22.5000	22.6000	22.5000	22.6000	+4.147%	7	375	-50.442%
2026-05-19	21.6800	22.3000	21.6600	21.7000	+0.231%	19	347	-48.387%
2026-05-18	21.7000	22.6000	21.6500	21.6500	+6.127%	13	347	-48.268%
2026-05-15	22.0000	22.0000	20.0000	20.4000	-11.917%	16	347	-45.098%
2026-05-14	21.5000	23.2000	21.5000	23.1600	+10.707%	5	352	-51.641%
2026-05-13	21.5000	21.5700	20.5000	20.9200	-15.304%	56	310	-46.463%
2026-05-11	24.8000	24.8000	23.9500	24.7000	0.000%	7	310	-54.656%
2026-05-08	24.0000	25.0000	24.0000	24.7000	-2.947%	11	308	-54.656%
2026-05-07	26.1200	26.5000	25.4500	25.4500	-5.741%	7	298	-55.992%
2026-05-05	28.7500	28.7500	27.0000	27.0000	-6.897%	6	292	-58.519%
2026-05-01	29.0000	29.0000	29.0000	29.0000	-2.848%	2	288	-61.379%
2026-04-27	30.0500	30.0500	29.8500	29.8500	-5.178%	3	288	-62.479%
2026-04-23	31.2000	31.4800	31.2000	31.4800	-7.412%	2	285	-64.422%
2026-04-21	34.0000	34.0000	34.0000	34.0000	-2.690%	2	282	-67.059%
2026-04-20	34.9400	34.9400	34.9400	34.9400	-8.654%	1	282	-67.945%
2026-04-16	38.2000	38.3000	38.2000	38.2500	-2.771%	13	281	-70.719%
2026-04-15	39.3400	39.3400	39.3400	39.3400	+2.182%	1	268	-71.530%
2026-04-08	39.7500	40.0600	38.5000	38.5000	+1.423%	3	267	-70.909%
2026-04-06	37.2500	37.9600	37.2500	37.9600	+4.833%	2	269	-70.495%
2026-04-01	36.2100	36.2100	36.2100	36.2100	+8.902%	3	271	-69.069%
2026-03-30	33.2500	33.2500	33.2500	33.2500	-11.569%	1	268	-66.316%
2026-03-27	39.5000	39.5000	37.6000	37.6000	-15.695%	3	267	-70.213%
2026-03-25	44.6000	44.6000	44.6000	44.6000	-6.597%	1	264	-74.888%
2026-03-23	48.8000	48.8000	47.7500	47.7500	-10.748%	35	263	-76.545%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-0.521%	3	240	-79.065%
2026-03-10	53.7800	53.7800	53.7800	53.7800	-4.476%	2	237	-79.174%
2026-03-09	56.3000	56.3000	56.3000	56.3000	+5.234%	4	237	-80.107%
2026-03-06	53.5000	53.5000	53.5000	53.5000	+9.879%	2	237	-79.065%
2026-03-05	48.5000	48.6900	48.5000	48.6900	-10.742%	4	235	-76.997%
2026-02-25	57.0000	57.0000	54.5500	54.5500	+1.488%	15	216	-79.468%
2026-02-24	53.0000	55.2500	53.0000	53.7500	-5.035%	8	216	-79.163%
2026-02-23	56.6000	57.1400	56.6000	56.6000	-15.015%	318	214	-80.212%
2026-02-20	67.8400	67.8400	66.6000	66.6000	+7.246%	4	357	-83.183%
2026-02-18	59.5000	62.1000	59.5000	62.1000	+15.000%	101	353	-81.965%
2026-02-17	54.0000	54.0000	54.0000	54.0000	+3.448%	200	252	-79.259%
2026-02-12	52.2000	52.2000	52.2000	52.2000	-1.695%	1	52	-78.544%
2026-02-04	53.1000	53.1000	53.1000	53.1000	-31.039%	2	51	-78.908%
2026-01-29	77.0000	77.0000	77.0000	77.0000	+3.217%	5	49	-85.455%
2026-01-22	74.6000	74.6000	74.6000	74.6000	-18.692%	4	54	-84.987%
2026-01-16	91.6300	91.8400	91.6300	91.7500	+36.940%	20	70	-87.793%
2026-01-09	67.0000	67.0000	67.0000	67.0000	-0.461%	10	70	-83.284%
2026-01-08	59.7000	67.4000	59.7000	67.3100	+29.442%	29	60	-83.361%
2026-01-06	52.0000	52.0000	52.0000	52.0000	+26.675%	1	69	-78.462%
2025-12-26	41.0500	41.0500	41.0500	41.0500	-5.152%	2	70	-72.716%
2025-12-24	43.7000	43.7000	43.2800	43.2800	-3.822%	5	67	-74.122%
2025-12-23	46.5000	46.5000	45.0000	45.0000	+9.783%	6	67	-75.111%
2025-12-12	41.0000	41.0000	40.9900	40.9900	-4.207%	3	61	-72.676%
2025-12-11	42.7900	42.7900	42.7900	42.7900	+2.246%	1	58	-73.826%
2025-12-09	41.8500	41.8500	41.8500	41.8500	+12.379%	1	57	-73.238%
2025-12-03	37.0000	37.2400	37.0000	37.2400	-1.115%	3	56	-69.925%
2025-11-24	37.7000	37.7000	37.6600	37.6600	+8.437%	15	53	-70.260%
2025-11-18	34.7300	34.7300	34.7300	34.7300	-6.135%	7	38	-67.751%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-14.053%	5	31	-69.730%
2025-11-10	43.0500	43.0500	43.0500	43.0500	+13.289%	1	26	-73.984%
2025-11-07	35.0000	38.0000	35.0000	38.0000	-11.007%	6	25	-70.526%
2025-11-05	44.2200	44.2200	42.7000	42.7000	-22.364%	6	19	-73.770%
2025-10-27	55.0000	55.0000	55.0000	55.0000	+16.083%	1	12	-79.636%
2025-10-17	47.0000	47.5000	47.0000	47.3800	-23.197%	10	12	-76.361%
2025-10-13	61.6900	61.6900	61.6900	61.6900	+1.849%	1	2	-81.845%
2025-10-09	60.5700	60.5700	60.5700	60.5700	0.000%	1	1	-81.509%

.dark-mode .pPrpQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPrpQn{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20280121C50KTOS Jan 21 2028 50.00 Call (KTOS280121C00050000)option OPRA

KTOS20280121C50
KTOS Jan 21 2028 50.00 Call (KTOS280121C00050000)
option OPRA