Dark

KTOS20280121C80
KTOS Jan 21 2028 80.00 Call (KTOS280121C00080000)
option OPRA

EOD

Sep 29, 2026

5.79-3.015%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.7900	5.7900	5.7900	5.7900	-3.015%	1	321	0.000%
2026-09-28	6.0000	6.0000	5.9700	5.9700	-11.817%	14	320	-3.015%
2026-09-24	6.9000	6.9000	6.7700	6.7700	-0.441%	11	322	-14.476%
2026-09-23	7.0000	7.1300	6.8000	6.8000	-2.857%	17	312	-14.853%
2026-09-22	7.0000	7.0000	7.0000	7.0000	-12.500%	2	311	-17.286%
2026-09-21	8.0000	8.0000	8.0000	8.0000	+9.141%	1	311	-27.625%
2026-09-18	7.3300	7.3300	7.3300	7.3300	-9.729%	2	311	-21.010%
2026-09-15	8.0000	8.1200	8.0000	8.1200	+8.267%	3	311	-28.695%
2026-09-10	7.1000	7.5000	7.1000	7.5000	+2.740%	6	310	-22.800%
2026-09-09	7.3000	7.3000	7.3000	7.3000	-8.750%	14	309	-20.685%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+2.564%	1	305	-27.625%
2026-09-04	7.7200	7.8000	7.7200	7.8000	-1.887%	10	303	-25.769%
2026-09-03	7.9500	7.9500	7.9500	7.9500	+3.381%	5	303	-27.170%
2026-09-02	7.6900	7.6900	7.6900	7.6900	-10.581%	1	308	-24.707%
2026-09-01	9.0100	9.0100	8.6000	8.6000	-18.095%	3	307	-32.674%
2026-08-28	10.5000	10.5000	10.5000	10.5000	-8.297%	1	307	-44.857%
2026-08-27	11.5000	11.5000	11.4500	11.4500	+3.996%	2	306	-49.432%
2026-08-26	11.0100	11.0100	11.0100	11.0100	+0.273%	2	305	-47.411%
2026-08-25	10.9800	10.9800	10.9800	10.9800	-2.918%	1	306	-47.268%
2026-08-24	11.8000	11.8000	11.3100	11.3100	-13.664%	14	306	-48.806%
2026-08-20	13.1000	13.1000	13.1000	13.1000	-21.084%	1	295	-55.802%
2026-08-18	16.6000	16.6000	16.6000	16.6000	-4.046%	20	295	-65.120%
2026-08-17	17.3000	17.3000	17.3000	17.3000	+1.170%	1	295	-66.532%
2026-08-13	18.7500	18.7500	17.1000	17.1000	-7.065%	2	296	-66.140%
2026-08-11	18.1000	18.4000	18.1000	18.4000	-0.541%	4	297	-68.533%
2026-08-10	18.0000	18.5000	18.0000	18.5000	+7.746%	3	299	-68.703%
2026-08-07	15.4500	17.1700	15.2000	17.1700	+32.077%	3	300	-66.278%
2026-08-06	16.0000	16.0000	13.0000	13.0000	+3.175%	2	299	-55.462%
2026-08-05	12.5200	12.6000	12.5200	12.6000	+31.387%	18	298	-54.048%
2026-07-31	9.5900	9.5900	9.5900	9.5900	+3.118%	4	316	-39.625%
2026-07-30	9.3300	9.3300	9.3000	9.3000	-7.000%	3	316	-37.742%
2026-07-29	10.3000	10.3000	9.5000	10.0000	-7.407%	7	318	-42.100%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-4.000%	1	322	-46.389%
2026-07-27	11.2500	11.2500	11.2000	11.2500	+5.535%	10	322	-48.533%
2026-07-24	10.6600	10.6600	10.6600	10.6600	-9.277%	5	332	-45.685%
2026-07-23	11.7500	11.7500	11.7500	11.7500	+9.813%	40	335	-50.723%
2026-07-16	11.0900	11.0900	10.7000	10.7000	-17.692%	21	375	-45.888%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+15.453%	2	365	-55.462%
2026-07-10	11.1200	12.0000	11.0400	11.2600	-10.635%	17	365	-48.579%
2026-07-08	12.9500	12.9500	12.6000	12.6000	-10.954%	4	350	-54.048%
2026-07-06	14.3000	14.3000	14.1000	14.1500	+18.908%	22	348	-59.081%
2026-06-30	11.9000	11.9000	11.9000	11.9000	+9.174%	2	356	-51.345%
2026-06-26	10.8000	11.4000	10.4300	10.9000	+1.869%	14	358	-46.881%
2026-06-25	11.0900	11.0900	10.7000	10.7000	-10.084%	5	347	-45.888%
2026-06-24	12.3000	12.3000	11.4500	11.9000	-7.031%	4	349	-51.345%
2026-06-23	13.5500	13.7200	12.8000	12.8000	+4.065%	135	347	-54.766%
2026-06-22	13.8000	13.8000	12.3000	12.3000	-14.583%	21	262	-52.927%
2026-06-18	13.5000	15.1000	13.5000	14.4000	-14.388%	22	257	-59.792%
2026-06-17	15.5000	16.8200	15.5000	16.8200	+2.063%	12	257	-65.577%
2026-06-16	16.4800	16.4800	16.4800	16.4800	+0.488%	3	257	-64.867%
2026-06-15	17.0600	17.0600	16.4000	16.4000	-7.865%	2	257	-64.695%
2026-06-11	16.2000	17.8000	16.1500	17.8000	+12.587%	22	258	-67.472%
2026-06-09	17.0400	17.0400	15.3500	15.8100	-11.180%	17	244	-63.378%
2026-06-08	17.7100	17.8000	17.7100	17.8000	+2.299%	19	244	-67.472%
2026-06-05	19.8300	19.8300	17.4000	17.4000	-7.937%	14	263	-66.724%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+7.022%	2	255	-69.365%
2026-06-03	19.0000	19.0000	17.5000	17.6600	-14.272%	10	257	-67.214%
2026-06-02	20.1000	20.6000	20.1000	20.6000	-4.630%	2	250	-71.893%
2026-06-01	20.5000	21.7800	19.7000	21.6000	+3.846%	9	248	-73.194%
2026-05-29	19.3200	20.8000	19.3200	20.8000	-4.147%	11	242	-72.163%
2026-05-28	20.7000	21.8000	20.0000	21.7000	+37.342%	37	251	-73.318%
2026-05-27	15.8000	15.8000	15.8000	15.8000	-0.063%	1	250	-63.354%
2026-05-26	16.1500	16.1500	15.5000	15.8100	+8.288%	4	250	-63.378%
2026-05-22	14.6800	14.6800	14.6000	14.6000	+5.036%	4	251	-60.342%
2026-05-21	14.0000	14.0000	13.9000	13.9000	-5.119%	2	251	-58.345%
2026-05-19	13.9000	14.6500	13.7000	14.6500	+1.034%	43	251	-60.478%
2026-05-18	14.0200	14.5000	14.0000	14.5000	+12.403%	15	210	-60.069%
2026-05-15	13.4000	13.4000	12.7000	12.9000	-11.523%	44	210	-55.116%
2026-05-14	14.0000	15.4000	12.7000	14.5800	+10.875%	48	219	-60.288%
2026-05-13	13.3000	13.3000	13.1500	13.1500	-17.813%	3	232	-55.970%
2026-05-12	16.8000	16.8000	14.7800	16.0000	+3.292%	9	232	-63.813%
2026-05-11	15.1800	15.8000	15.1800	15.4900	-4.442%	14	232	-62.621%
2026-05-08	15.5000	16.3000	15.5000	16.2100	-1.159%	8	212	-64.281%
2026-05-07	18.2000	18.2000	16.0000	16.4000	-11.923%	21	208	-64.695%
2026-05-06	18.6200	18.6200	18.6200	18.6200	+6.157%	1	189	-68.904%
2026-05-05	18.0000	18.0000	17.1000	17.5400	-10.373%	9	190	-66.990%
2026-05-04	20.0000	20.0000	19.5700	19.5700	+0.359%	4	186	-70.414%
2026-04-28	19.5000	19.5000	19.5000	19.5000	-3.561%	1	182	-70.308%
2026-04-27	21.0000	21.0000	20.2200	20.2200	+7.553%	4	183	-71.365%
2026-04-24	18.8000	18.8000	18.8000	18.8000	-7.843%	1	179	-69.202%
2026-04-23	22.0000	22.2000	20.4000	20.4000	-16.564%	8	178	-71.618%
2026-04-21	24.3000	24.4500	24.0900	24.4500	+1.875%	4	170	-76.319%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-9.434%	2	170	-75.875%
2026-04-17	26.2500	26.5000	26.2500	26.5000	-2.358%	3	168	-78.151%
2026-04-16	27.1400	27.1400	27.1400	27.1400	+13.083%	9	167	-78.666%
2026-04-09	27.0000	27.0000	24.0000	24.0000	-13.357%	2	160	-75.875%
2026-04-06	24.7000	27.7000	24.7000	27.7000	+17.373%	7	159	-79.097%
2026-04-02	22.0900	23.6000	22.0900	23.6000	-5.411%	3	162	-75.466%
2026-04-01	24.9500	24.9500	24.9500	24.9500	+3.742%	2	162	-76.794%
2026-03-31	22.7300	24.0500	22.7300	24.0500	+5.994%	5	160	-75.925%
2026-03-30	22.6900	22.6900	22.6900	22.6900	-14.795%	1	161	-74.482%
2026-03-27	29.0000	29.5000	26.6300	26.6300	-11.528%	14	160	-78.258%
2026-03-26	32.0000	32.0000	30.0800	30.1000	-11.471%	12	148	-80.764%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-6.849%	1	136	-82.971%
2026-03-20	37.5000	37.5000	36.5000	36.5000	-17.045%	7	135	-84.137%
2026-03-18	44.1700	44.1700	44.0000	44.0000	+7.975%	3	135	-86.841%
2026-03-13	40.0000	40.7500	40.0000	40.7500	+1.469%	2	134	-85.791%
2026-03-12	40.0000	40.1600	40.0000	40.1600	-2.049%	2	133	-85.583%
2026-03-10	41.0000	41.0000	41.0000	41.0000	-4.585%	2	133	-85.878%
2026-03-02	42.6500	42.9700	42.6500	42.9700	+8.237%	4	132	-86.525%
2026-02-27	39.0000	39.7000	39.0000	39.7000	-8.736%	20	130	-85.416%
2026-02-26	42.2500	43.5000	42.2500	43.5000	+4.067%	2	110	-86.690%
2026-02-24	42.1000	42.1000	41.8000	41.8000	-10.684%	2	112	-86.148%
2026-02-20	46.8000	46.8000	46.8000	46.8000	-11.881%	1	110	-87.628%
2026-02-19	53.1100	53.1100	53.1100	53.1100	+37.948%	2	111	-89.098%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-7.229%	1	109	-84.961%
2026-02-11	41.5000	41.5000	41.5000	41.5000	-9.783%	1	110	-86.048%
2026-02-09	43.8700	46.0000	43.8700	46.0000	+7.276%	2	109	-87.413%
2026-02-06	40.0000	42.8800	40.0000	42.8800	+15.892%	2	110	-86.497%
2026-02-05	39.2000	39.2000	37.0000	37.0000	-7.500%	3	110	-84.351%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-13.025%	1	111	-85.525%
2026-02-02	44.8100	45.9900	44.8100	45.9900	-20.364%	2	110	-87.410%
2026-01-28	59.6000	59.6000	57.2300	57.7500	-8.333%	6	112	-89.974%
2026-01-27	59.9900	63.0000	59.6900	63.0000	+9.375%	14	117	-90.810%
2026-01-26	59.5500	60.1100	57.6000	57.6000	-1.454%	6	111	-89.948%
2026-01-23	58.4500	58.4500	58.4500	58.4500	-3.707%	4	111	-90.094%
2026-01-22	60.5200	60.7000	60.5200	60.7000	-1.700%	6	115	-90.461%
2026-01-21	61.7500	61.7500	61.7500	61.7500	-16.554%	2	121	-90.623%
2026-01-20	74.0000	74.0000	74.0000	74.0000	-0.884%	10	123	-92.176%
2026-01-16	73.3000	74.6600	73.3000	74.6600	+6.657%	4	129	-92.245%
2026-01-15	70.0000	70.0000	70.0000	70.0000	+6.157%	1	129	-91.729%
2026-01-14	62.2300	66.7000	62.2300	65.9400	+1.917%	5	128	-91.219%
2026-01-13	63.0000	64.7000	63.0000	64.7000	+6.836%	2	126	-91.051%
2026-01-12	60.5600	60.5600	60.5600	60.5600	+1.782%	1	126	-90.439%
2026-01-09	57.8400	59.5000	57.8400	59.5000	+15.534%	3	127	-90.269%
2026-01-08	53.0000	55.1300	51.5000	51.5000	+28.750%	23	130	-88.757%
2026-01-07	41.3000	43.0300	40.0000	40.0000	+0.150%	15	136	-85.525%
2026-01-06	37.6500	39.9400	37.6500	39.9400	+3.284%	3	124	-85.503%
2026-01-05	36.8000	38.6700	36.8000	38.6700	+26.290%	9	122	-85.027%
2026-01-02	30.6200	30.6200	30.6200	30.6200	+6.727%	1	122	-81.091%
2025-12-30	28.7200	28.7200	28.6900	28.6900	-1.409%	10	122	-79.819%
2025-12-29	29.1000	29.1000	29.1000	29.1000	-8.491%	1	132	-80.103%
2025-12-24	31.9800	31.9800	31.8000	31.8000	-2.603%	4	130	-81.792%
2025-12-23	32.8900	32.8900	32.6000	32.6500	+2.641%	7	130	-82.266%
2025-12-22	31.8600	31.8600	31.8100	31.8100	+29.047%	11	127	-81.798%
2025-12-17	25.0000	25.0000	24.6500	24.6500	-16.610%	3	116	-76.511%
2025-12-12	29.5600	29.5600	29.5600	29.5600	-6.751%	1	114	-80.413%
2025-12-11	29.7400	31.7000	29.7400	31.7000	+5.211%	7	115	-81.735%
2025-12-10	29.8400	30.1300	29.8400	30.1300	+1.345%	3	108	-80.783%
2025-12-08	29.7300	29.7300	29.7300	29.7300	-2.525%	1	107	-80.525%
2025-12-05	29.8500	30.5000	29.0200	30.5000	-0.489%	40	106	-81.016%
2025-12-04	28.0000	30.7500	28.0000	30.6500	+17.885%	5	66	-81.109%
2025-12-03	25.0000	26.0000	25.0000	26.0000	-7.638%	8	63	-77.731%
2025-11-25	28.1500	28.1500	28.1500	28.1500	+25.111%	1	58	-79.432%
2025-11-21	22.5000	22.5000	22.5000	22.5000	-25.472%	1	57	-74.267%
2025-11-11	30.9800	30.9800	30.1900	30.1900	-1.178%	2	58	-80.821%
2025-11-07	30.5500	30.5500	30.5500	30.5500	+16.381%	10	58	-81.047%
2025-11-06	31.7000	31.7000	26.2500	26.2500	-17.969%	4	48	-77.943%
2025-11-05	31.0000	33.1500	31.0000	32.0000	-23.791%	4	50	-81.906%
2025-10-31	42.1000	42.3300	41.9900	41.9900	+4.975%	11	46	-86.211%
2025-10-23	40.0000	40.0000	40.0000	40.0000	+6.383%	10	35	-85.525%
2025-10-20	37.6000	37.6000	37.6000	37.6000	-1.183%	1	25	-84.601%
2025-10-17	38.0500	38.0500	38.0500	38.0500	-3.181%	5	24	-84.783%
2025-10-16	39.3000	39.3000	39.3000	39.3000	-11.785%	1	19	-85.267%
2025-10-14	44.5500	44.5500	44.5500	44.5500	-2.729%	1	20	-87.003%
2025-10-13	45.8000	45.8000	45.8000	45.8000	-4.583%	1	21	-87.358%
2025-10-10	48.0000	48.0000	48.0000	48.0000	+4.121%	1	20	-87.938%
2025-10-09	48.0000	48.8100	46.1000	46.1000	-7.984%	3	19	-87.440%
2025-10-08	50.1000	50.1000	50.1000	50.1000	+2.664%	1	19	-88.443%
2025-10-07	48.8000	48.8000	48.8000	48.8000	+4.721%	1	19	-88.135%
2025-10-06	48.3000	48.3000	46.6000	46.6000	+18.274%	6	19	-87.575%
2025-10-01	38.8000	39.4000	38.8000	39.4000	+2.073%	3	23	-85.305%
2025-09-30	40.5000	40.5000	38.6000	38.6000	+16.970%	2	20	-85.000%
2025-09-24	33.9400	33.9400	33.0000	33.0000	-1.815%	2	19	-82.455%
2025-09-23	34.5000	34.5000	33.6100	33.6100	+6.361%	6	18	-82.773%
2025-09-22	31.5000	31.6000	31.5000	31.6000	+2.431%	2	13	-81.677%
2025-09-19	30.8500	30.8500	30.8500	30.8500	+3.872%	1	13	-81.232%
2025-09-18	29.1000	29.7000	29.1000	29.7000	+13.445%	10	13	-80.505%
2025-09-17	26.1800	26.1800	26.1800	26.1800	+2.667%	1	3	-77.884%
2025-09-16	25.5000	25.5000	25.5000	25.5000	+8.464%	1	2	-77.294%
2025-09-15	23.5100	23.5100	23.5100	23.5100	0.000%	1	1	-75.372%

.dark-mode .HQf7Y3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQf7Y3{ color: #333333; background-color: white; border: 2px solid #333333; }KTOS20280121C80KTOS Jan 21 2028 80.00 Call (KTOS280121C00080000)option OPRA

KTOS20280121C80
KTOS Jan 21 2028 80.00 Call (KTOS280121C00080000)
option OPRA