Dark

COTY20270115C3
COTY Jan 15 2027 3.00 Call (COTY270115C00003000)
option OPRA

EOD

Jul 10, 2026

0.2500+25.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	3	3,257	0.000%
2026-07-08	0.2000	0.2500	0.2000	0.2000	-13.043%	500	3,257	+25.000%
2026-07-07	0.2500	0.2500	0.2000	0.2300	-8.000%	12	3,257	+8.696%
2026-07-02	0.2400	0.2800	0.0500	0.2500	-7.407%	103	3,313	0.000%
2026-07-01	0.2400	0.2800	0.2400	0.2700	+35.000%	9	3,313	-7.407%
2026-06-30	0.1700	0.2000	0.1200	0.2000	+66.667%	53	3,312	+25.000%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-20.000%	17	3,316	+108.333%
2026-06-25	0.1600	0.1600	0.1500	0.1500	-21.053%	3	3,326	+66.667%
2026-06-24	0.2000	0.2000	0.1900	0.1900	0.000%	3	3,323	+31.579%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+26.667%	2	3,321	+31.579%
2026-06-22	0.1700	0.1700	0.1500	0.1500	-11.765%	151	3,319	+66.667%
2026-06-18	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,378	+47.059%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	11	3,378	+25.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	22	3,378	+25.000%
2026-06-15	0.2400	0.2400	0.1900	0.2000	0.000%	88	3,361	+25.000%
2026-06-12	0.2100	0.2300	0.1500	0.2000	-23.077%	65	3,355	+25.000%
2026-06-11	0.1500	0.2600	0.1500	0.2600	+23.810%	22	3,390	-3.846%
2026-06-10	0.2100	0.2100	0.2100	0.2100	0.000%	7	3,392	+19.048%
2026-06-09	0.2000	0.2100	0.2000	0.2100	0.000%	507	3,395	+19.048%
2026-06-08	0.2200	0.2200	0.1500	0.2100	+31.250%	11	2,905	+19.048%
2026-06-05	0.1600	0.1800	0.1600	0.1600	0.000%	90	2,909	+56.250%
2026-06-04	0.2200	0.2200	0.1600	0.1600	0.000%	6	2,839	+56.250%
2026-06-03	0.2000	0.2000	0.1600	0.1600	-5.882%	60	2,834	+56.250%
2026-06-02	0.2200	0.2200	0.1700	0.1700	-22.727%	11	2,849	+47.059%
2026-06-01	0.2200	0.2200	0.2200	0.2200	-12.000%	50	2,848	+13.636%
2026-05-28	0.2300	0.2500	0.2300	0.2500	+25.000%	3	2,848	0.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+25.000%	2	2,848	+25.000%
2026-05-20	0.2500	0.2500	0.1600	0.1600	-20.000%	36	2,846	+56.250%
2026-05-18	0.1500	0.2000	0.1500	0.2000	-20.000%	10	2,818	+25.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,818	0.000%
2026-05-13	0.2500	0.2500	0.2200	0.2200	-26.667%	20	2,801	+13.636%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-33.333%	1	2,801	-16.667%
2026-05-06	0.3500	0.4500	0.3200	0.4500	+21.622%	10	2,801	-44.444%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-5.128%	7	2,804	-32.432%
2026-05-04	0.3900	0.3900	0.3900	0.3900	+11.429%	3	2,810	-35.897%
2026-05-01	0.4000	0.4000	0.3500	0.3500	0.000%	2	2,813	-28.571%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-5.405%	26	2,813	-28.571%
2026-04-29	0.3700	0.3700	0.3700	0.3700	-7.500%	5	2,787	-32.432%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+14.286%	20	2,782	-37.500%
2026-04-24	0.3500	0.3500	0.3500	0.3500	+6.061%	25	2,784	-28.571%
2026-04-22	0.3400	0.3500	0.3200	0.3300	-2.941%	26	2,809	-24.242%
2026-04-21	0.3000	0.3400	0.3000	0.3400	-2.857%	6	2,797	-26.471%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-2.778%	5	2,797	-28.571%
2026-04-17	0.3500	0.3600	0.3500	0.3600	+16.129%	4	2,797	-30.556%
2026-04-16	0.3100	0.3100	0.3100	0.3100	+3.333%	10	2,801	-19.355%
2026-04-15	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,796	-16.667%
2026-04-14	0.3500	0.3500	0.3000	0.3000	-9.091%	2	2,796	-16.667%
2026-04-13	0.2000	0.3500	0.2000	0.3300	+43.478%	27	2,798	-24.242%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-20.690%	2	2,820	+8.696%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+26.087%	1	2,820	-13.793%
2026-04-07	0.3000	0.3000	0.2300	0.2300	-14.815%	20	2,819	+8.696%
2026-04-06	0.3000	0.3000	0.2700	0.2700	+8.000%	40	2,819	-7.407%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,779	0.000%
2026-04-01	0.2300	0.2600	0.2300	0.2600	+30.000%	22	2,779	-3.846%
2026-03-30	0.2200	0.2200	0.2000	0.2000	-20.000%	7	2,778	+25.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-7.407%	5	2,774	0.000%
2026-03-26	0.3000	0.3000	0.2300	0.2700	+12.500%	84	2,769	-7.407%
2026-03-25	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,828	+4.167%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-19.355%	1	2,827	0.000%
2026-03-23	0.3000	0.3100	0.2500	0.3100	+6.897%	46	2,826	-19.355%
2026-03-19	0.2900	0.3000	0.2600	0.2900	0.000%	921	2,784	-13.793%
2026-03-18	0.3000	0.3000	0.2900	0.2900	-9.375%	6	2,840	-13.793%
2026-03-17	0.3300	0.3500	0.3200	0.3200	-3.030%	16	2,834	-21.875%
2026-03-13	0.3000	0.3300	0.3000	0.3300	+10.000%	15	2,836	-24.242%
2026-03-12	0.3300	0.3300	0.3000	0.3000	-14.286%	6	2,836	-16.667%
2026-03-11	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,835	-28.571%
2026-03-09	0.3500	0.3800	0.3500	0.3500	-12.500%	7	2,834	-28.571%
2026-03-06	0.4100	0.4100	0.3900	0.4000	-11.111%	155	2,827	-37.500%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-4.255%	11	2,815	-44.444%
2026-03-03	0.4200	0.4700	0.4200	0.4700	+4.444%	80	2,805	-46.809%
2026-03-02	0.4800	0.4800	0.4500	0.4500	-10.000%	159	2,806	-44.444%
2026-02-27	0.5100	0.5100	0.5000	0.5000	-9.091%	22	2,700	-50.000%
2026-02-26	0.6000	0.6000	0.5500	0.5500	0.000%	50	2,678	-54.545%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,655	-54.545%
2026-02-24	0.5300	0.6000	0.5300	0.6000	+15.385%	72	2,655	-58.333%
2026-02-23	0.5500	0.5500	0.4800	0.5200	-5.455%	82	2,627	-51.923%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	414	2,652	-54.545%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+11.111%	200	2,289	-50.000%
2026-02-17	0.4800	0.4800	0.4500	0.4500	-10.000%	22	2,089	-44.444%
2026-02-13	0.4800	0.5000	0.4800	0.5000	0.000%	9	2,086	-50.000%
2026-02-12	0.4800	0.5000	0.4500	0.5000	+11.111%	319	2,086	-50.000%
2026-02-11	0.4500	0.5000	0.4500	0.4500	-16.667%	402	1,973	-44.444%
2026-02-10	0.5800	0.5900	0.5400	0.5400	+17.391%	116	1,971	-53.704%
2026-02-09	0.5500	0.5500	0.4600	0.4600	-16.364%	190	1,878	-45.652%
2026-02-06	0.8000	0.8000	0.4500	0.5500	-35.294%	1,478	1,713	-54.545%
2026-02-05	0.9200	0.9200	0.8500	0.8500	-19.048%	13	316	-70.588%
2026-02-04	1.0000	1.0500	1.0000	1.0500	+10.526%	5	323	-76.190%
2026-02-02	0.9000	0.9500	0.9000	0.9500	+18.750%	36	322	-73.684%
2026-01-30	0.8000	0.8500	0.8000	0.8000	+5.263%	27	288	-68.750%
2026-01-29	0.7600	0.7600	0.7600	0.7600	-5.000%	20	301	-67.105%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-4.762%	5	321	-68.750%
2026-01-27	0.9000	0.9000	0.8400	0.8400	-6.667%	12	321	-70.238%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+23.288%	3	309	-72.222%
2026-01-20	0.7500	0.8300	0.7300	0.7300	-8.750%	15	306	-65.753%
2026-01-16	0.9000	0.9000	0.8000	0.8000	-11.111%	14	301	-68.750%
2026-01-15	0.9000	0.9000	0.9000	0.9000	+3.448%	2	301	-72.222%
2026-01-13	0.8700	0.8700	0.8700	0.8700	+7.407%	2	299	-71.264%
2026-01-12	0.8500	0.8500	0.8100	0.8100	-11.957%	3	297	-69.136%
2026-01-09	0.9200	0.9200	0.9200	0.9200	+13.580%	8	295	-72.826%
2026-01-08	0.7900	0.8400	0.7800	0.8100	+15.714%	40	287	-69.136%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-11.392%	3	267	-64.286%
2026-01-06	0.8500	0.8700	0.7900	0.7900	-1.250%	3	267	-68.354%
2026-01-02	0.8000	1.1500	0.8000	0.8000	-15.789%	22	264	-68.750%
2025-12-31	0.9500	0.9500	0.9500	0.9500	+18.750%	80	166	-73.684%
2025-12-30	0.8000	0.8000	0.7800	0.8000	+2.564%	48	166	-68.750%
2025-12-29	0.7900	0.7900	0.7800	0.7800	+4.000%	32	137	-67.949%
2025-12-26	0.7700	0.7700	0.7500	0.7500	-1.316%	8	118	-66.667%
2025-12-24	0.6500	0.7600	0.6500	0.7600	+1.333%	7	111	-67.105%
2025-12-23	0.7500	0.7900	0.7000	0.7500	-6.250%	21	111	-66.667%
2025-12-22	0.9000	0.9000	0.8000	0.8000	-18.367%	5	92	-68.750%
2025-12-19	0.9600	0.9800	0.9600	0.9800	-2.000%	10	87	-74.490%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+5.263%	1	77	-75.000%
2025-12-15	1.0000	1.0000	0.9500	0.9500	-11.215%	3	76	-73.684%
2025-12-10	1.0700	1.0700	1.0700	1.0700	-38.857%	1	73	-76.636%
2025-10-20	1.7500	1.7500	1.7500	1.7500	-5.405%	1	72	-85.714%
2025-10-17	1.8500	1.8500	1.8500	1.8500	+12.121%	1	71	-86.486%
2025-10-07	1.6500	1.6500	1.6500	1.6500	+10.000%	10	70	-84.848%
2025-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	60	60	-83.333%