Dark

KTOS20280121C70
KTOS Jan 21 2028 70.00 Call (KTOS280121C00070000)
option OPRA

EOD

Sep 29, 2026

7.00-4.110%(-0.30)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1000	7.2000	6.9000	7.0000	-4.110%	112	691	0.000%
2026-09-28	7.6000	7.6000	7.3000	7.3000	-8.750%	4	610	-4.110%
2026-09-24	8.3500	8.3700	8.0000	8.0000	-4.762%	7	614	-12.500%
2026-09-23	8.7000	8.7000	8.4000	8.4000	-6.667%	9	612	-16.667%
2026-09-22	9.8000	9.8000	9.0000	9.0000	-4.153%	9	608	-22.222%
2026-09-21	10.0200	10.0200	9.3700	9.3900	+1.514%	4	602	-25.453%
2026-09-18	9.2300	9.2500	9.2300	9.2500	+5.114%	2	602	-24.324%
2026-09-16	8.5000	9.0000	8.5000	8.8000	-7.075%	7	602	-20.455%
2026-09-15	9.0000	9.4700	9.0000	9.4700	+3.047%	2	608	-26.082%
2026-09-11	9.1900	9.1900	9.1900	9.1900	+2.111%	1	609	-23.830%
2026-09-09	9.0000	9.1500	8.9500	9.0000	-9.091%	11	608	-22.222%
2026-09-08	10.3000	10.3000	9.8900	9.9000	+3.882%	13	603	-29.293%
2026-09-04	9.5000	9.5300	9.5000	9.5300	-3.052%	2	594	-26.548%
2026-09-03	10.1000	10.1000	9.2000	9.8300	+2.396%	15	594	-28.789%
2026-09-02	10.3000	10.5000	9.6000	9.6000	-8.571%	82	596	-27.083%
2026-09-01	10.9000	10.9000	10.5000	10.5000	-11.017%	32	587	-33.333%
2026-08-31	12.0000	12.0300	11.8000	11.8000	-6.349%	48	584	-40.678%
2026-08-28	12.6000	12.6000	12.6000	12.6000	-7.353%	1	581	-44.444%
2026-08-27	13.1000	14.0000	13.1000	13.6000	+4.615%	18	582	-48.529%
2026-08-26	13.0000	13.0000	13.0000	13.0000	-2.256%	8	575	-46.154%
2026-08-25	13.5000	13.5000	13.3000	13.3000	-0.746%	3	567	-47.368%
2026-08-24	16.1000	16.1000	13.4000	13.4000	-13.548%	7	570	-47.761%
2026-08-20	17.0000	17.0000	15.5000	15.5000	-15.301%	29	569	-54.839%
2026-08-19	17.7200	18.3000	17.7200	18.3000	-7.107%	2	541	-61.749%
2026-08-18	19.1400	19.7000	19.1400	19.7000	-1.844%	2	543	-64.467%
2026-08-17	20.2000	20.2500	20.0700	20.0700	-3.043%	11	542	-65.122%
2026-08-14	21.2000	21.2000	20.7000	20.7000	+2.577%	18	553	-66.184%
2026-08-13	21.1400	21.1400	20.1800	20.1800	-1.078%	5	551	-65.312%
2026-08-12	21.0000	21.0000	20.4000	20.4000	-3.774%	2	548	-65.686%
2026-08-11	20.2900	21.2500	20.2900	21.2000	+3.667%	19	546	-66.981%
2026-08-10	19.5000	21.2700	19.5000	20.4500	+4.872%	11	549	-65.770%
2026-08-07	19.5000	19.5000	19.5000	19.5000	+8.939%	1	542	-64.103%
2026-08-06	17.0000	18.5000	17.0000	17.9000	+5.980%	30	543	-60.894%
2026-08-05	20.1200	20.1200	16.5000	16.8900	+16.644%	42	561	-58.555%
2026-08-04	14.5000	14.7900	13.7500	14.4800	+11.385%	11	555	-51.657%
2026-08-03	12.1000	13.0000	12.1000	13.0000	+11.684%	40	551	-46.154%
2026-07-31	11.0000	11.6400	11.0000	11.6400	+6.789%	12	584	-39.863%
2026-07-30	10.9000	10.9000	10.9000	10.9000	-4.553%	5	572	-35.780%
2026-07-29	11.6000	11.6000	11.4200	11.4200	-12.154%	2	572	-38.704%
2026-07-28	12.1000	13.0000	12.1000	13.0000	+0.775%	11	574	-46.154%
2026-07-24	12.9000	12.9000	12.9000	12.9000	-5.356%	3	582	-45.736%
2026-07-23	14.2400	14.4000	13.6300	13.6300	+4.525%	12	582	-48.643%
2026-07-22	13.3800	13.3800	13.0400	13.0400	+4.320%	6	574	-46.319%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+4.167%	1	579	-44.000%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+3.004%	1	579	-41.667%
2026-07-17	11.4300	11.6500	11.0000	11.6500	-2.101%	5	578	-39.914%
2026-07-16	11.9000	11.9000	11.9000	11.9000	-22.374%	1	581	-41.176%
2026-07-15	15.0000	15.3300	15.0000	15.3300	+19.766%	3	580	-54.338%
2026-07-10	13.5000	13.5000	12.8000	12.8000	-3.469%	4	579	-45.313%
2026-07-09	14.0000	14.0000	13.2600	13.2600	-6.223%	7	577	-47.210%
2026-07-07	15.0000	15.0000	14.1400	14.1400	-19.200%	11	575	-50.495%
2026-07-02	19.1700	19.1700	17.3400	17.5000	+8.561%	5	575	-60.000%
2026-07-01	15.7400	16.1200	15.5000	16.1200	+15.638%	14	575	-56.576%
2026-06-30	14.2000	15.3000	13.8000	13.9400	+9.937%	12	576	-49.785%
2026-06-29	12.4500	13.8000	12.4500	12.6800	+1.116%	12	577	-44.795%
2026-06-26	13.3800	13.3800	12.5400	12.5400	+4.066%	3	566	-44.179%
2026-06-25	13.5300	13.5300	12.0500	12.0500	-10.075%	23	563	-41.909%
2026-06-24	13.8000	13.8000	13.4000	13.4000	-10.067%	4	585	-47.761%
2026-06-23	15.4100	15.4100	14.9000	14.9000	-0.667%	4	587	-53.020%
2026-06-22	16.2100	16.2100	14.8000	15.0000	-7.407%	11	588	-53.333%
2026-06-18	17.3500	17.3500	16.1000	16.2000	-11.475%	22	607	-56.790%
2026-06-17	17.2000	19.2600	17.2000	18.3000	-0.381%	9	607	-61.749%
2026-06-16	17.9000	18.3700	17.3000	18.3700	-3.570%	8	607	-61.894%
2026-06-15	20.5300	20.5300	19.0500	19.0500	+8.857%	30	608	-63.255%
2026-06-10	17.5000	17.5000	17.5000	17.5000	-4.788%	1	598	-60.000%
2026-06-09	18.4000	18.6000	17.0800	18.3800	-7.172%	15	598	-61.915%
2026-06-08	20.6000	20.6000	19.8000	19.8000	+0.712%	9	595	-64.646%
2026-06-05	22.5000	22.5000	19.4000	19.6600	-15.983%	18	587	-64.395%
2026-06-04	20.0000	25.1000	20.0000	23.4000	+18.481%	46	582	-70.085%
2026-06-03	21.0500	21.0500	19.6000	19.7500	-14.760%	7	547	-64.557%
2026-06-02	23.0000	23.1700	23.0000	23.1700	-3.458%	2	543	-69.789%
2026-06-01	23.6800	24.2500	22.0000	24.0000	+1.824%	18	541	-70.833%
2026-05-29	24.5400	24.5400	21.0500	23.5700	-3.796%	21	524	-70.301%
2026-05-28	22.0500	24.5900	21.2700	24.5000	+34.468%	167	530	-71.429%
2026-05-26	17.9000	18.2200	17.9000	18.2200	+4.114%	3	490	-61.581%
2026-05-22	16.4000	17.5000	16.4000	17.5000	+7.759%	7	491	-60.000%
2026-05-21	16.0000	16.2400	16.0000	16.2400	-2.169%	12	487	-56.897%
2026-05-20	16.4800	16.6000	16.4800	16.6000	+5.063%	6	487	-57.831%
2026-05-19	16.1500	16.1500	15.7000	15.8000	+1.347%	8	474	-55.696%
2026-05-18	15.5900	15.5900	15.5900	15.5900	+3.933%	1	474	-55.099%
2026-05-15	15.6000	15.6000	14.7000	15.0000	-11.032%	8	474	-53.333%
2026-05-14	16.1600	17.7000	16.1600	16.8600	+12.400%	8	474	-58.482%
2026-05-13	15.1000	15.3500	15.0000	15.0000	-9.091%	26	441	-53.333%
2026-05-12	17.0000	17.0000	16.5000	16.5000	-7.407%	3	441	-57.576%
2026-05-11	17.5000	17.9000	17.5000	17.8200	-4.194%	17	441	-60.718%
2026-05-08	17.8000	18.6000	17.7000	18.6000	+3.333%	9	428	-62.366%
2026-05-07	20.3000	20.3000	18.0000	18.0000	-8.583%	14	421	-61.111%
2026-05-05	20.4000	20.4000	19.6800	19.6900	-11.980%	7	408	-64.449%
2026-05-04	21.9000	22.3700	21.9000	22.3700	-0.534%	3	409	-68.708%
2026-04-30	20.7400	22.4900	20.7400	22.4900	+9.707%	4	407	-68.875%
2026-04-29	21.3500	21.3500	20.5000	20.5000	-3.756%	2	404	-65.854%
2026-04-28	20.8000	21.9000	20.8000	21.3000	-7.391%	13	402	-67.136%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+4.072%	9	403	-69.565%
2026-04-24	22.2000	22.5000	21.9400	22.1000	-12.992%	15	394	-68.326%
2026-04-23	25.5000	25.7400	24.9000	25.4000	-3.385%	8	387	-72.441%
2026-04-22	26.5000	26.5000	26.0000	26.2900	+0.612%	10	381	-73.374%
2026-04-21	26.5000	27.5000	25.9000	26.1300	-3.828%	38	339	-73.211%
2026-04-20	26.5000	27.1700	26.4300	27.1700	-2.964%	205	339	-74.236%
2026-04-17	29.5000	29.5000	28.0000	28.0000	-13.366%	4	136	-75.000%
2026-04-16	32.3200	32.3200	32.3200	32.3200	-1.313%	5	132	-78.342%
2026-04-15	32.7500	32.7500	32.7500	32.7500	+16.964%	1	132	-78.626%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+4.673%	1	133	-75.000%
2026-04-09	29.4000	29.4000	26.7000	26.7500	-8.076%	25	132	-73.832%
2026-04-07	29.0000	29.1000	29.0000	29.1000	-1.689%	2	108	-75.945%
2026-04-06	29.4300	29.6000	29.4000	29.6000	+18.400%	8	106	-76.351%
2026-03-31	25.9000	25.9000	25.0000	25.0000	+1.626%	2	102	-72.000%
2026-03-30	25.0900	25.0900	24.6000	24.6000	-20.645%	8	101	-71.545%
2026-03-27	31.0000	31.0000	31.0000	31.0000	-12.799%	3	98	-77.419%
2026-03-24	36.5000	36.5000	35.5500	35.5500	-8.846%	2	95	-80.309%
2026-03-20	42.7500	42.7500	39.0000	39.0000	-15.401%	10	93	-82.051%
2026-03-19	46.1000	46.1000	46.1000	46.1000	-3.958%	1	91	-84.816%
2026-03-18	48.0000	48.0000	48.0000	48.0000	+6.667%	2	90	-85.417%
2026-03-16	45.0000	45.0000	45.0000	45.0000	+3.377%	2	92	-84.444%
2026-03-13	43.5300	43.5300	43.5300	43.5300	-4.769%	1	90	-83.919%
2026-03-09	45.7100	45.7100	45.7100	45.7100	+6.302%	1	89	-84.686%
2026-03-06	43.0000	43.0000	43.0000	43.0000	+6.330%	1	89	-83.721%
2026-03-05	40.5000	40.5000	40.4400	40.4400	-10.984%	2	88	-82.690%
2026-03-03	45.4300	45.4300	45.4300	45.4300	+0.956%	1	86	-84.592%
2026-02-24	46.5000	46.5000	45.0000	45.0000	-12.621%	6	85	-84.444%
2026-02-20	56.2700	56.5000	51.5000	51.5000	+18.391%	5	79	-86.408%
2026-02-11	43.5000	43.5000	43.5000	43.5000	-10.309%	3	84	-83.908%
2026-02-10	48.5000	48.5000	48.5000	48.5000	+16.867%	2	81	-85.567%
2026-02-05	43.0000	43.0000	41.5000	41.5000	-7.716%	5	79	-83.133%
2026-02-04	46.5000	46.5000	43.6000	44.9700	-10.667%	15	74	-84.434%
2026-02-02	50.2900	50.3400	50.2900	50.3400	-16.100%	3	77	-86.095%
2026-01-29	61.5000	61.5000	60.0000	60.0000	-6.861%	4	77	-88.333%
2026-01-28	64.4200	64.4200	64.4200	64.4200	+3.903%	1	73	-89.134%
2026-01-23	63.3700	63.3700	62.0000	62.0000	-11.744%	5	72	-88.710%
2026-01-21	69.4200	70.2500	69.4200	70.2500	+0.357%	6	70	-90.036%
2026-01-14	68.3300	70.0000	68.3300	70.0000	+6.061%	10	66	-90.000%
2026-01-12	68.0700	68.0700	66.0000	66.0000	+14.187%	7	76	-89.394%
2026-01-08	57.8000	57.8000	57.8000	57.8000	+36.449%	1	83	-87.889%
2026-01-06	42.3600	42.3600	42.3600	42.3600	+35.120%	1	84	-83.475%
2025-12-19	31.4000	31.4000	31.3500	31.3500	-7.056%	3	84	-77.671%
2025-12-05	33.7300	33.7300	33.7300	33.7300	-1.604%	1	81	-79.247%
2025-12-04	33.4000	34.3000	32.8200	34.2800	+20.239%	14	80	-79.580%
2025-12-03	28.5100	28.5100	28.5100	28.5100	+7.180%	4	68	-75.447%
2025-11-21	25.5000	26.6000	23.9000	26.6000	-8.213%	6	68	-73.684%
2025-11-20	28.9800	28.9800	28.9800	28.9800	+1.329%	2	69	-75.845%
2025-11-19	28.6000	28.6000	28.6000	28.6000	+4.000%	1	67	-75.524%
2025-11-18	27.2000	28.6000	27.2000	27.5000	-7.314%	6	66	-74.545%
2025-11-17	31.4000	31.4000	29.6700	29.6700	+2.310%	2	60	-76.407%
2025-11-14	29.0000	29.0000	29.0000	29.0000	-3.333%	1	58	-75.862%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-8.397%	3	59	-76.667%
2025-11-11	33.0700	33.0700	32.7500	32.7500	-5.072%	2	56	-78.626%
2025-11-07	27.0000	34.5000	27.0000	34.5000	+18.966%	13	56	-79.710%
2025-11-06	35.2500	35.6300	28.8000	29.0000	-37.634%	93	43	-75.862%
2025-10-29	46.5000	46.5000	46.5000	46.5000	+24.000%	2	74	-84.946%
2025-10-22	37.5000	37.5000	37.5000	37.5000	-8.537%	5	76	-81.333%
2025-10-20	41.0000	41.0000	41.0000	41.0000	-6.393%	5	77	-82.927%
2025-10-16	44.2800	44.7000	43.8000	43.8000	-12.224%	8	76	-84.018%
2025-10-13	52.4000	52.4000	49.9000	49.9000	-6.729%	30	72	-85.972%
2025-10-10	49.2000	53.5000	49.2000	53.5000	+1.905%	31	42	-86.916%
2025-10-08	52.5000	52.5000	52.5000	52.5000	+6.254%	4	12	-86.667%
2025-10-03	49.4000	49.4100	49.4000	49.4100	+2.723%	10	13	-85.833%
2025-10-02	46.9000	48.1000	46.9000	48.1000	+12.121%	4	23	-85.447%
2025-09-30	42.9000	42.9000	42.9000	42.9000	+0.327%	1	19	-83.683%
2025-09-29	42.9000	42.9000	42.7600	42.7600	+10.263%	2	18	-83.630%
2025-09-25	37.3700	38.8200	37.3700	38.7800	+7.722%	4	16	-81.949%
2025-09-22	36.0000	36.0000	36.0000	36.0000	+1.983%	1	12	-80.556%
2025-09-19	35.1000	35.3000	35.1000	35.3000	+34.784%	3	11	-80.170%
2025-09-15	25.0000	26.1900	25.0000	26.1900	0.000%	8	8	-73.272%

.dark-mode .fsbJ5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsbJ5q{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20280121C70KTOS Jan 21 2028 70.00 Call (KTOS280121C00070000)option OPRA

KTOS20280121C70
KTOS Jan 21 2028 70.00 Call (KTOS280121C00070000)
option OPRA