Dark

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

EOD

Aug 13, 2026

17.10-7.065%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.7500	18.7500	17.1000	17.1000	-7.065%	2	296	0.000%
2026-08-11	18.1000	18.4000	18.1000	18.4000	-0.541%	4	297	-7.065%
2026-08-10	18.0000	18.5000	18.0000	18.5000	+7.746%	3	299	-7.568%
2026-08-07	15.4500	17.1700	15.2000	17.1700	+32.077%	3	300	-0.408%
2026-08-06	16.0000	16.0000	13.0000	13.0000	+3.175%	2	299	+31.538%
2026-08-05	12.5200	12.6000	12.5200	12.6000	+31.387%	18	298	+35.714%
2026-07-31	9.5900	9.5900	9.5900	9.5900	+3.118%	4	316	+78.311%
2026-07-30	9.3300	9.3300	9.3000	9.3000	-7.000%	3	316	+83.871%
2026-07-29	10.3000	10.3000	9.5000	10.0000	-7.407%	7	318	+71.000%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-4.000%	1	322	+58.333%
2026-07-27	11.2500	11.2500	11.2000	11.2500	+5.535%	10	322	+52.000%
2026-07-24	10.6600	10.6600	10.6600	10.6600	-9.277%	5	332	+60.413%
2026-07-23	11.7500	11.7500	11.7500	11.7500	+9.813%	40	335	+45.532%
2026-07-16	11.0900	11.0900	10.7000	10.7000	-17.692%	21	375	+59.813%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+15.453%	2	365	+31.538%
2026-07-10	11.1200	12.0000	11.0400	11.2600	-10.635%	17	365	+51.865%
2026-07-08	12.9500	12.9500	12.6000	12.6000	-10.954%	4	350	+35.714%
2026-07-06	14.3000	14.3000	14.1000	14.1500	+18.908%	22	348	+20.848%
2026-06-30	11.9000	11.9000	11.9000	11.9000	+9.174%	2	356	+43.697%
2026-06-26	10.8000	11.4000	10.4300	10.9000	+1.869%	14	358	+56.881%
2026-06-25	11.0900	11.0900	10.7000	10.7000	-10.084%	5	347	+59.813%
2026-06-24	12.3000	12.3000	11.4500	11.9000	-7.031%	4	349	+43.697%
2026-06-23	13.5500	13.7200	12.8000	12.8000	+4.065%	135	347	+33.594%
2026-06-22	13.8000	13.8000	12.3000	12.3000	-14.583%	21	262	+39.024%
2026-06-18	13.5000	15.1000	13.5000	14.4000	-14.388%	22	257	+18.750%
2026-06-17	15.5000	16.8200	15.5000	16.8200	+2.063%	12	257	+1.665%
2026-06-16	16.4800	16.4800	16.4800	16.4800	+0.488%	3	257	+3.762%
2026-06-15	17.0600	17.0600	16.4000	16.4000	-7.865%	2	257	+4.268%
2026-06-11	16.2000	17.8000	16.1500	17.8000	+12.587%	22	258	-3.933%
2026-06-09	17.0400	17.0400	15.3500	15.8100	-11.180%	17	244	+8.159%
2026-06-08	17.7100	17.8000	17.7100	17.8000	+2.299%	19	244	-3.933%
2026-06-05	19.8300	19.8300	17.4000	17.4000	-7.937%	14	263	-1.724%
2026-06-04	18.9000	18.9000	18.9000	18.9000	+7.022%	2	255	-9.524%
2026-06-03	19.0000	19.0000	17.5000	17.6600	-14.272%	10	257	-3.171%
2026-06-02	20.1000	20.6000	20.1000	20.6000	-4.630%	2	250	-16.990%
2026-06-01	20.5000	21.7800	19.7000	21.6000	+3.846%	9	248	-20.833%
2026-05-29	19.3200	20.8000	19.3200	20.8000	-4.147%	11	242	-17.788%
2026-05-28	20.7000	21.8000	20.0000	21.7000	+37.342%	37	251	-21.198%
2026-05-27	15.8000	15.8000	15.8000	15.8000	-0.063%	1	250	+8.228%
2026-05-26	16.1500	16.1500	15.5000	15.8100	+8.288%	4	250	+8.159%
2026-05-22	14.6800	14.6800	14.6000	14.6000	+5.036%	4	251	+17.123%
2026-05-21	14.0000	14.0000	13.9000	13.9000	-5.119%	2	251	+23.022%
2026-05-19	13.9000	14.6500	13.7000	14.6500	+1.034%	43	251	+16.724%
2026-05-18	14.0200	14.5000	14.0000	14.5000	+12.403%	15	210	+17.931%
2026-05-15	13.4000	13.4000	12.7000	12.9000	-11.523%	44	210	+32.558%
2026-05-14	14.0000	15.4000	12.7000	14.5800	+10.875%	48	219	+17.284%
2026-05-13	13.3000	13.3000	13.1500	13.1500	-17.813%	3	232	+30.038%
2026-05-12	16.8000	16.8000	14.7800	16.0000	+3.292%	9	232	+6.875%
2026-05-11	15.1800	15.8000	15.1800	15.4900	-4.442%	14	232	+10.394%
2026-05-08	15.5000	16.3000	15.5000	16.2100	-1.159%	8	212	+5.490%
2026-05-07	18.2000	18.2000	16.0000	16.4000	-11.923%	21	208	+4.268%
2026-05-06	18.6200	18.6200	18.6200	18.6200	+6.157%	1	189	-8.163%
2026-05-05	18.0000	18.0000	17.1000	17.5400	-10.373%	9	190	-2.509%
2026-05-04	20.0000	20.0000	19.5700	19.5700	+0.359%	4	186	-12.621%
2026-04-28	19.5000	19.5000	19.5000	19.5000	-3.561%	1	182	-12.308%
2026-04-27	21.0000	21.0000	20.2200	20.2200	+7.553%	4	183	-15.430%
2026-04-24	18.8000	18.8000	18.8000	18.8000	-7.843%	1	179	-9.043%
2026-04-23	22.0000	22.2000	20.4000	20.4000	-16.564%	8	178	-16.176%
2026-04-21	24.3000	24.4500	24.0900	24.4500	+1.875%	4	170	-30.061%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-9.434%	2	170	-28.750%
2026-04-17	26.2500	26.5000	26.2500	26.5000	-2.358%	3	168	-35.472%
2026-04-16	27.1400	27.1400	27.1400	27.1400	+13.083%	9	167	-36.993%
2026-04-09	27.0000	27.0000	24.0000	24.0000	-13.357%	2	160	-28.750%
2026-04-06	24.7000	27.7000	24.7000	27.7000	+17.373%	7	159	-38.267%
2026-04-02	22.0900	23.6000	22.0900	23.6000	-5.411%	3	162	-27.542%
2026-04-01	24.9500	24.9500	24.9500	24.9500	+3.742%	2	162	-31.463%
2026-03-31	22.7300	24.0500	22.7300	24.0500	+5.994%	5	160	-28.898%
2026-03-30	22.6900	22.6900	22.6900	22.6900	-14.795%	1	161	-24.636%
2026-03-27	29.0000	29.5000	26.6300	26.6300	-11.528%	14	160	-35.787%
2026-03-26	32.0000	32.0000	30.0800	30.1000	-11.471%	12	148	-43.189%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-6.849%	1	136	-49.706%
2026-03-20	37.5000	37.5000	36.5000	36.5000	-17.045%	7	135	-53.151%
2026-03-18	44.1700	44.1700	44.0000	44.0000	+7.975%	3	135	-61.136%
2026-03-13	40.0000	40.7500	40.0000	40.7500	+1.469%	2	134	-58.037%
2026-03-12	40.0000	40.1600	40.0000	40.1600	-2.049%	2	133	-57.420%
2026-03-10	41.0000	41.0000	41.0000	41.0000	-4.585%	2	133	-58.293%
2026-03-02	42.6500	42.9700	42.6500	42.9700	+8.237%	4	132	-60.205%
2026-02-27	39.0000	39.7000	39.0000	39.7000	-8.736%	20	130	-56.927%
2026-02-26	42.2500	43.5000	42.2500	43.5000	+4.067%	2	110	-60.690%
2026-02-24	42.1000	42.1000	41.8000	41.8000	-10.684%	2	112	-59.091%
2026-02-20	46.8000	46.8000	46.8000	46.8000	-11.881%	1	110	-63.462%
2026-02-19	53.1100	53.1100	53.1100	53.1100	+37.948%	2	111	-67.803%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-7.229%	1	109	-55.584%
2026-02-11	41.5000	41.5000	41.5000	41.5000	-9.783%	1	110	-58.795%
2026-02-09	43.8700	46.0000	43.8700	46.0000	+7.276%	2	109	-62.826%
2026-02-06	40.0000	42.8800	40.0000	42.8800	+15.892%	2	110	-60.121%
2026-02-05	39.2000	39.2000	37.0000	37.0000	-7.500%	3	110	-53.784%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-13.025%	1	111	-57.250%
2026-02-02	44.8100	45.9900	44.8100	45.9900	-20.364%	2	110	-62.818%
2026-01-28	59.6000	59.6000	57.2300	57.7500	-8.333%	6	112	-70.390%
2026-01-27	59.9900	63.0000	59.6900	63.0000	+9.375%	14	117	-72.857%
2026-01-26	59.5500	60.1100	57.6000	57.6000	-1.454%	6	111	-70.313%
2026-01-23	58.4500	58.4500	58.4500	58.4500	-3.707%	4	111	-70.744%
2026-01-22	60.5200	60.7000	60.5200	60.7000	-1.700%	6	115	-71.829%
2026-01-21	61.7500	61.7500	61.7500	61.7500	-16.554%	2	121	-72.308%
2026-01-20	74.0000	74.0000	74.0000	74.0000	-0.884%	10	123	-76.892%
2026-01-16	73.3000	74.6600	73.3000	74.6600	+6.657%	4	129	-77.096%
2026-01-15	70.0000	70.0000	70.0000	70.0000	+6.157%	1	129	-75.571%
2026-01-14	62.2300	66.7000	62.2300	65.9400	+1.917%	5	128	-74.067%
2026-01-13	63.0000	64.7000	63.0000	64.7000	+6.836%	2	126	-73.570%
2026-01-12	60.5600	60.5600	60.5600	60.5600	+1.782%	1	126	-71.764%
2026-01-09	57.8400	59.5000	57.8400	59.5000	+15.534%	3	127	-71.261%
2026-01-08	53.0000	55.1300	51.5000	51.5000	+28.750%	23	130	-66.796%
2026-01-07	41.3000	43.0300	40.0000	40.0000	+0.150%	15	136	-57.250%
2026-01-06	37.6500	39.9400	37.6500	39.9400	+3.284%	3	124	-57.186%
2026-01-05	36.8000	38.6700	36.8000	38.6700	+26.290%	9	122	-55.780%
2026-01-02	30.6200	30.6200	30.6200	30.6200	+6.727%	1	122	-44.154%
2025-12-30	28.7200	28.7200	28.6900	28.6900	-1.409%	10	122	-40.397%
2025-12-29	29.1000	29.1000	29.1000	29.1000	-8.491%	1	132	-41.237%
2025-12-24	31.9800	31.9800	31.8000	31.8000	-2.603%	4	130	-46.226%
2025-12-23	32.8900	32.8900	32.6000	32.6500	+2.641%	7	130	-47.626%
2025-12-22	31.8600	31.8600	31.8100	31.8100	+29.047%	11	127	-46.243%
2025-12-17	25.0000	25.0000	24.6500	24.6500	-16.610%	3	116	-30.629%
2025-12-12	29.5600	29.5600	29.5600	29.5600	-6.751%	1	114	-42.152%
2025-12-11	29.7400	31.7000	29.7400	31.7000	+5.211%	7	115	-46.057%
2025-12-10	29.8400	30.1300	29.8400	30.1300	+1.345%	3	108	-43.246%
2025-12-08	29.7300	29.7300	29.7300	29.7300	-2.525%	1	107	-42.482%
2025-12-05	29.8500	30.5000	29.0200	30.5000	-0.489%	40	106	-43.934%
2025-12-04	28.0000	30.7500	28.0000	30.6500	+17.885%	5	66	-44.209%
2025-12-03	25.0000	26.0000	25.0000	26.0000	-7.638%	8	63	-34.231%
2025-11-25	28.1500	28.1500	28.1500	28.1500	+25.111%	1	58	-39.254%
2025-11-21	22.5000	22.5000	22.5000	22.5000	-25.472%	1	57	-24.000%
2025-11-11	30.9800	30.9800	30.1900	30.1900	-1.178%	2	58	-43.359%
2025-11-07	30.5500	30.5500	30.5500	30.5500	+16.381%	10	58	-44.026%
2025-11-06	31.7000	31.7000	26.2500	26.2500	-17.969%	4	48	-34.857%
2025-11-05	31.0000	33.1500	31.0000	32.0000	-23.791%	4	50	-46.563%
2025-10-31	42.1000	42.3300	41.9900	41.9900	+4.975%	11	46	-59.276%
2025-10-23	40.0000	40.0000	40.0000	40.0000	+6.383%	10	35	-57.250%
2025-10-20	37.6000	37.6000	37.6000	37.6000	-1.183%	1	25	-54.521%
2025-10-17	38.0500	38.0500	38.0500	38.0500	-3.181%	5	24	-55.059%
2025-10-16	39.3000	39.3000	39.3000	39.3000	-11.785%	1	19	-56.489%
2025-10-14	44.5500	44.5500	44.5500	44.5500	-2.729%	1	20	-61.616%
2025-10-13	45.8000	45.8000	45.8000	45.8000	-4.583%	1	21	-62.664%
2025-10-10	48.0000	48.0000	48.0000	48.0000	+4.121%	1	20	-64.375%
2025-10-09	48.0000	48.8100	46.1000	46.1000	-7.984%	3	19	-62.907%
2025-10-08	50.1000	50.1000	50.1000	50.1000	+2.664%	1	19	-65.868%
2025-10-07	48.8000	48.8000	48.8000	48.8000	+4.721%	1	19	-64.959%
2025-10-06	48.3000	48.3000	46.6000	46.6000	+18.274%	6	19	-63.305%
2025-10-01	38.8000	39.4000	38.8000	39.4000	+2.073%	3	23	-56.599%
2025-09-30	40.5000	40.5000	38.6000	38.6000	+16.970%	2	20	-55.699%
2025-09-24	33.9400	33.9400	33.0000	33.0000	-1.815%	2	19	-48.182%
2025-09-23	34.5000	34.5000	33.6100	33.6100	+6.361%	6	18	-49.122%
2025-09-22	31.5000	31.6000	31.5000	31.6000	+2.431%	2	13	-45.886%
2025-09-19	30.8500	30.8500	30.8500	30.8500	+3.872%	1	13	-44.571%
2025-09-18	29.1000	29.7000	29.1000	29.7000	+13.445%	10	13	-42.424%
2025-09-17	26.1800	26.1800	26.1800	26.1800	+2.667%	1	3	-34.683%
2025-09-16	25.5000	25.5000	25.5000	25.5000	+8.464%	1	2	-32.941%
2025-09-15	23.5100	23.5100	23.5100	23.5100	0.000%	1	1	-27.265%

.dark-mode .FvxyxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvxyxP{ 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