Dark

COTY20270115C2
COTY Jan 15 2027 2.00 Call (COTY270115C00002000)
option OPRA

EOD

Sep 8, 2026

0.9500-11.215%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.9500	0.9500	0.9500	0.9500	-11.215%	4	4,565	0.000%
2026-09-04	1.0700	1.0700	1.0700	1.0700	-2.727%	3	4,569	-11.215%
2026-09-03	1.1000	1.1000	1.1000	1.1000	+4.762%	1	4,569	-13.636%
2026-09-02	1.0500	1.0500	1.0500	1.0500	+16.667%	12	4,569	-9.524%
2026-08-28	0.9000	0.9000	0.9000	0.9000	0.000%	5	4,581	+5.556%
2026-08-27	0.9000	0.9000	0.9000	0.9000	+3.448%	900	4,586	+5.556%
2026-08-26	0.8300	0.8700	0.8300	0.8700	+2.353%	4	3,686	+9.195%
2026-08-25	0.9000	0.9000	0.8500	0.8500	+6.250%	1,100	3,686	+11.765%
2026-08-21	0.7500	0.8000	0.7500	0.8000	-15.789%	4	3,385	+18.750%
2026-08-20	0.8200	0.9500	0.8200	0.9500	-17.391%	10	3,389	0.000%
2026-08-19	1.1500	1.1600	1.1500	1.1500	+27.778%	54	3,383	-17.391%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-6.250%	3	3,385	+5.556%
2026-08-17	0.9600	0.9600	0.9600	0.9600	+6.667%	5	3,385	-1.042%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-10.000%	2	3,383	+5.556%
2026-08-07	0.9500	1.0000	0.9500	1.0000	+5.263%	3	3,383	-5.000%
2026-08-06	1.0500	1.1000	0.9500	0.9500	-9.524%	109	3,384	0.000%
2026-08-05	1.0700	1.0700	1.0500	1.0500	-5.405%	8	3,351	-9.524%
2026-08-04	1.0500	1.1100	1.0500	1.1100	+11.000%	85	3,351	-14.414%
2026-08-03	1.0200	1.0200	0.9900	1.0000	+7.527%	22	3,361	-5.000%
2026-07-31	0.8500	0.9300	0.8500	0.9300	-2.105%	7	3,363	+2.151%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+3.261%	2	3,368	0.000%
2026-07-24	0.9200	0.9200	0.9200	0.9200	+13.580%	1	3,368	+3.261%
2026-07-23	0.8000	0.8500	0.8000	0.8100	-17.347%	13	3,368	+17.284%
2026-07-22	1.0000	1.0000	0.9000	0.9800	+8.889%	17	3,367	-3.061%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-14.286%	1	3,372	+5.556%
2026-07-20	0.9300	1.0500	0.9300	1.0500	+19.318%	26	3,371	-9.524%
2026-07-17	0.8000	0.8800	0.8000	0.8800	+17.333%	164	3,369	+7.955%
2026-07-16	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,369	+26.667%
2026-07-15	0.7200	0.7500	0.6800	0.7500	+25.000%	3,053	3,369	+26.667%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+20.000%	20	2,064	+58.333%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-9.091%	9	2,060	+90.000%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,051	+72.727%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-7.692%	2	2,051	+58.333%
2026-07-02	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,050	+46.154%
2026-07-01	0.5500	0.6500	0.5500	0.6500	+30.000%	22	2,050	+46.154%
2026-06-30	0.4900	0.5000	0.4300	0.5000	+66.667%	6	2,062	+90.000%
2026-06-29	0.3500	0.3500	0.3000	0.3000	-18.919%	31	2,061	+216.667%
2026-06-26	0.3700	0.4000	0.3500	0.3700	+5.714%	24	2,051	+156.757%
2026-06-25	0.4000	0.4000	0.3500	0.3500	-12.500%	107	2,038	+171.429%
2026-06-24	0.3600	0.4000	0.3600	0.4000	+5.263%	503	2,108	+137.500%
2026-06-23	0.3500	0.3800	0.3500	0.3800	+8.571%	6	1,606	+150.000%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-2.778%	7	1,600	+171.429%
2026-06-18	0.3700	0.3700	0.3600	0.3600	-5.263%	14	1,589	+163.889%
2026-06-17	0.4100	0.4500	0.3800	0.3800	-11.628%	10	1,589	+150.000%
2026-06-16	0.4300	0.4300	0.4300	0.4300	-4.444%	13	1,589	+120.930%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-8.163%	47	1,576	+111.111%
2026-06-12	0.4800	0.5000	0.4600	0.4900	+16.667%	62	1,529	+93.878%
2026-06-11	0.4000	0.4200	0.4000	0.4200	-12.500%	4	1,489	+126.190%
2026-06-10	0.4500	0.4800	0.4500	0.4800	0.000%	2	1,485	+97.917%
2026-06-09	0.4500	0.4900	0.4500	0.4800	+20.000%	93	1,485	+97.917%
2026-06-08	0.4000	0.4500	0.4000	0.4000	-2.439%	156	1,432	+137.500%
2026-06-05	0.3800	0.4500	0.3700	0.4100	+2.500%	1,178	1,432	+131.707%
2026-06-04	0.4000	0.4000	0.3700	0.4000	-11.111%	12	515	+137.500%
2026-06-03	0.4400	0.4500	0.4400	0.4500	0.000%	5	505	+111.111%
2026-06-02	0.5000	0.5000	0.4500	0.4500	-10.000%	5	504	+111.111%
2026-06-01	0.5500	0.5500	0.5000	0.5000	-10.714%	84	499	+90.000%
2026-05-27	0.5600	0.5600	0.4500	0.5600	+12.000%	9	417	+69.643%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	421	+90.000%
2026-05-22	0.5000	0.5500	0.4900	0.5500	+30.952%	102	320	+72.727%
2026-05-21	0.4500	0.4500	0.4000	0.4200	-2.326%	18	309	+126.190%
2026-05-20	0.4500	0.4500	0.4300	0.4300	0.000%	12	309	+120.930%
2026-05-19	0.4500	0.4500	0.4000	0.4300	-8.511%	17	291	+120.930%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-11.321%	1	291	+102.128%
2026-05-15	0.5300	0.5300	0.5300	0.5300	-11.667%	15	291	+79.245%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-7.692%	10	281	+58.333%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+3.175%	2	264	+46.154%
2026-05-12	0.5500	0.6300	0.5500	0.6300	-23.171%	11	264	+50.794%
2026-05-07	0.8200	0.8200	0.8200	0.8200	+9.333%	30	264	+15.854%
2026-05-06	0.8200	0.8200	0.7500	0.7500	-11.765%	7	294	+26.667%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+41.667%	1	288	+11.765%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-22.078%	1	288	+58.333%
2026-04-24	0.7700	0.7700	0.7700	0.7700	+2.667%	2	287	+23.377%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+7.143%	1	285	+26.667%
2026-04-14	0.7000	0.7000	0.7000	0.7000	0.000%	3	284	+35.714%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+16.667%	2	281	+35.714%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	279	+58.333%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-15.385%	7	280	+72.727%
2026-04-08	0.6500	0.6500	0.6500	0.6500	0.000%	6	273	+46.154%
2026-04-06	0.5500	0.6500	0.5500	0.6500	+27.451%	16	267	+46.154%
2026-04-02	0.5100	0.5100	0.5100	0.5100	-7.273%	4	251	+86.275%
2026-03-27	0.5300	0.5500	0.5300	0.5500	+5.769%	6	251	+72.727%
2026-03-26	0.5000	0.5200	0.4900	0.5200	-13.333%	7	250	+82.692%
2026-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	25	246	+58.333%
2026-03-18	0.5700	0.6000	0.5700	0.6000	-7.692%	12	226	+58.333%
2026-03-17	0.7200	0.7200	0.6500	0.6500	-4.412%	6	216	+46.154%
2026-03-16	0.6800	0.6800	0.6800	0.6800	-2.857%	25	216	+39.706%
2026-03-12	0.7300	0.7300	0.7000	0.7000	-2.778%	5	191	+35.714%
2026-03-11	0.7200	0.7200	0.7200	0.7200	-13.253%	1	187	+31.944%
2026-03-05	0.8300	0.8300	0.8300	0.8300	+7.792%	3	189	+14.458%
2026-03-04	0.7700	0.7700	0.7700	0.7700	-3.750%	8	189	+23.377%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-1.235%	3	197	+18.750%
2026-03-02	0.8200	0.8200	0.8100	0.8100	-14.737%	8	197	+17.284%
2026-02-26	0.9000	0.9500	0.9000	0.9500	-5.000%	10	192	0.000%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+1.010%	3	202	-5.000%
2026-02-19	1.0200	1.0200	0.9900	0.9900	+7.609%	7	205	-4.040%
2026-02-18	0.9200	0.9200	0.9200	0.9200	+2.222%	3	200	+3.261%
2026-02-17	0.9000	0.9000	0.9000	0.9000	0.000%	7	197	+5.556%
2026-02-13	0.9000	0.9000	0.9000	0.9000	0.000%	5	198	+5.556%
2026-02-12	0.9500	0.9500	0.9000	0.9000	0.000%	15	198	+5.556%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-5.263%	10	187	+5.556%
2026-02-10	0.9000	0.9800	0.9000	0.9500	+5.556%	34	177	0.000%
2026-02-09	0.9100	0.9100	0.8800	0.9000	-10.000%	8	154	+5.556%
2026-02-06	1.5000	1.5000	0.8600	1.0000	-33.333%	143	156	-5.000%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-9.091%	3	22	-36.667%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+14.583%	10	22	-42.424%
2026-01-28	1.4500	1.4500	1.4200	1.4400	+6.667%	11	30	-34.028%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-6.897%	5	14	-29.630%
2026-01-14	1.4500	1.4500	1.4500	1.4500	+7.407%	1,000	14	-34.483%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+9.756%	1	1,014	-29.630%
2026-01-07	1.3800	1.3800	1.2300	1.2300	-16.327%	1,003	1,013	-22.764%
2026-01-06	1.4700	1.4700	1.4700	1.4700	+12.214%	1	10	-35.374%
2025-12-23	1.3100	1.3100	1.3100	1.3100	-16.561%	1	11	-27.481%
2025-12-02	1.5700	1.5700	1.5700	1.5700	-21.500%	5	10	-39.490%
2025-11-13	2.0000	2.0000	2.0000	2.0000	+5.263%	5	5	-52.500%
2025-10-30	1.9000	1.9000	1.9000	1.9000	-17.391%	1	1	-50.000%
2025-10-03	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	-58.696%