Dark

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

EOD

Sep 8, 2026

0.3500-10.256%(-0.0400)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3500	0.3500	0.3500	0.3500	-10.256%	200	4,961	0.000%
2026-09-03	0.4500	0.4500	0.3900	0.3900	-13.333%	10	4,766	-10.256%
2026-09-02	0.4000	0.4500	0.4000	0.4500	+21.622%	2	4,766	-22.222%
2026-09-01	0.4000	0.4000	0.3700	0.3700	+48.000%	11	4,764	-5.405%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,753	+40.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-6.250%	11	4,754	+16.667%
2026-08-25	0.4000	0.4000	0.3200	0.3200	-8.571%	4	4,764	+9.375%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-22.222%	10	4,766	0.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-25.000%	50	4,756	-22.222%
2026-08-19	0.5500	0.6100	0.5500	0.6000	+33.333%	35	4,747	-41.667%
2026-08-18	0.3500	0.4500	0.3500	0.4500	+12.500%	94	4,753	-22.222%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-20.000%	109	4,665	-12.500%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+19.048%	1	4,664	-30.000%
2026-08-13	0.4000	0.4200	0.4000	0.4200	-6.667%	3	4,664	-16.667%
2026-08-12	0.4500	0.4500	0.4300	0.4500	0.000%	104	4,662	-22.222%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-4.255%	1,500	4,600	-22.222%
2026-08-06	0.4700	0.4700	0.4700	0.4700	-9.615%	100	3,694	-25.532%
2026-08-05	0.5000	0.7000	0.3900	0.5200	-5.455%	460	3,594	-32.692%
2026-08-04	0.4300	0.5500	0.4300	0.5500	+37.500%	26	3,387	-36.364%
2026-08-03	0.4000	0.5000	0.4000	0.4000	-4.762%	41	3,362	-12.500%
2026-07-30	0.4200	0.4200	0.4200	0.4200	-12.500%	1	3,350	-16.667%
2026-07-29	0.4000	0.5000	0.4000	0.4800	-4.000%	105	3,349	-27.083%
2026-07-28	0.1000	0.5200	0.1000	0.5000	+16.279%	30	3,244	-30.000%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+7.500%	10	3,266	-18.605%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+14.286%	5	3,266	-12.500%
2026-07-23	0.4000	0.4000	0.3500	0.3500	-12.500%	8	3,266	0.000%
2026-07-22	0.4300	0.4300	0.4000	0.4000	-4.762%	11	3,263	-12.500%
2026-07-20	0.4700	0.4700	0.4200	0.4200	+5.000%	16	3,270	-16.667%
2026-07-17	0.4000	0.4000	0.3500	0.4000	+33.333%	11	3,285	-12.500%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+20.000%	2	3,282	+16.667%
2026-07-15	0.3500	0.3500	0.2500	0.2500	+13.636%	22	3,282	+40.000%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-12.000%	15	3,272	+59.091%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	3	3,257	+40.000%
2026-07-08	0.2000	0.2500	0.2000	0.2000	-13.043%	500	3,257	+75.000%
2026-07-07	0.2500	0.2500	0.2000	0.2300	-8.000%	12	3,257	+52.174%
2026-07-02	0.2400	0.2800	0.0500	0.2500	-7.407%	103	3,313	+40.000%
2026-07-01	0.2400	0.2800	0.2400	0.2700	+35.000%	9	3,313	+29.630%
2026-06-30	0.1700	0.2000	0.1200	0.2000	+66.667%	53	3,312	+75.000%
2026-06-26	0.1200	0.1200	0.1200	0.1200	-20.000%	17	3,316	+191.667%
2026-06-25	0.1600	0.1600	0.1500	0.1500	-21.053%	3	3,326	+133.333%
2026-06-24	0.2000	0.2000	0.1900	0.1900	0.000%	3	3,323	+84.211%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+26.667%	2	3,321	+84.211%
2026-06-22	0.1700	0.1700	0.1500	0.1500	-11.765%	151	3,319	+133.333%
2026-06-18	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,378	+105.882%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	11	3,378	+75.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	22	3,378	+75.000%
2026-06-15	0.2400	0.2400	0.1900	0.2000	0.000%	88	3,361	+75.000%
2026-06-12	0.2100	0.2300	0.1500	0.2000	-23.077%	65	3,355	+75.000%
2026-06-11	0.1500	0.2600	0.1500	0.2600	+23.810%	22	3,390	+34.615%
2026-06-10	0.2100	0.2100	0.2100	0.2100	0.000%	7	3,392	+66.667%
2026-06-09	0.2000	0.2100	0.2000	0.2100	0.000%	507	3,395	+66.667%
2026-06-08	0.2200	0.2200	0.1500	0.2100	+31.250%	11	2,905	+66.667%
2026-06-05	0.1600	0.1800	0.1600	0.1600	0.000%	90	2,909	+118.750%
2026-06-04	0.2200	0.2200	0.1600	0.1600	0.000%	6	2,839	+118.750%
2026-06-03	0.2000	0.2000	0.1600	0.1600	-5.882%	60	2,834	+118.750%
2026-06-02	0.2200	0.2200	0.1700	0.1700	-22.727%	11	2,849	+105.882%
2026-06-01	0.2200	0.2200	0.2200	0.2200	-12.000%	50	2,848	+59.091%
2026-05-28	0.2300	0.2500	0.2300	0.2500	+25.000%	3	2,848	+40.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+25.000%	2	2,848	+75.000%
2026-05-20	0.2500	0.2500	0.1600	0.1600	-20.000%	36	2,846	+118.750%
2026-05-18	0.1500	0.2000	0.1500	0.2000	-20.000%	10	2,818	+75.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,818	+40.000%
2026-05-13	0.2500	0.2500	0.2200	0.2200	-26.667%	20	2,801	+59.091%
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	-22.222%
2026-05-05	0.3700	0.3700	0.3700	0.3700	-5.128%	7	2,804	-5.405%
2026-05-04	0.3900	0.3900	0.3900	0.3900	+11.429%	3	2,810	-10.256%
2026-05-01	0.4000	0.4000	0.3500	0.3500	0.000%	2	2,813	0.000%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-5.405%	26	2,813	0.000%
2026-04-29	0.3700	0.3700	0.3700	0.3700	-7.500%	5	2,787	-5.405%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+14.286%	20	2,782	-12.500%
2026-04-24	0.3500	0.3500	0.3500	0.3500	+6.061%	25	2,784	0.000%
2026-04-22	0.3400	0.3500	0.3200	0.3300	-2.941%	26	2,809	+6.061%
2026-04-21	0.3000	0.3400	0.3000	0.3400	-2.857%	6	2,797	+2.941%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-2.778%	5	2,797	0.000%
2026-04-17	0.3500	0.3600	0.3500	0.3600	+16.129%	4	2,797	-2.778%
2026-04-16	0.3100	0.3100	0.3100	0.3100	+3.333%	10	2,801	+12.903%
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	+6.061%
2026-04-09	0.2300	0.2300	0.2300	0.2300	-20.690%	2	2,820	+52.174%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+26.087%	1	2,820	+20.690%
2026-04-07	0.3000	0.3000	0.2300	0.2300	-14.815%	20	2,819	+52.174%
2026-04-06	0.3000	0.3000	0.2700	0.2700	+8.000%	40	2,819	+29.630%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,779	+40.000%
2026-04-01	0.2300	0.2600	0.2300	0.2600	+30.000%	22	2,779	+34.615%
2026-03-30	0.2200	0.2200	0.2000	0.2000	-20.000%	7	2,778	+75.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-7.407%	5	2,774	+40.000%
2026-03-26	0.3000	0.3000	0.2300	0.2700	+12.500%	84	2,769	+29.630%
2026-03-25	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,828	+45.833%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-19.355%	1	2,827	+40.000%
2026-03-23	0.3000	0.3100	0.2500	0.3100	+6.897%	46	2,826	+12.903%
2026-03-19	0.2900	0.3000	0.2600	0.2900	0.000%	921	2,784	+20.690%
2026-03-18	0.3000	0.3000	0.2900	0.2900	-9.375%	6	2,840	+20.690%
2026-03-17	0.3300	0.3500	0.3200	0.3200	-3.030%	16	2,834	+9.375%
2026-03-13	0.3000	0.3300	0.3000	0.3300	+10.000%	15	2,836	+6.061%
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	0.000%
2026-03-09	0.3500	0.3800	0.3500	0.3500	-12.500%	7	2,834	0.000%
2026-03-06	0.4100	0.4100	0.3900	0.4000	-11.111%	155	2,827	-12.500%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-4.255%	11	2,815	-22.222%
2026-03-03	0.4200	0.4700	0.4200	0.4700	+4.444%	80	2,805	-25.532%
2026-03-02	0.4800	0.4800	0.4500	0.4500	-10.000%	159	2,806	-22.222%
2026-02-27	0.5100	0.5100	0.5000	0.5000	-9.091%	22	2,700	-30.000%
2026-02-26	0.6000	0.6000	0.5500	0.5500	0.000%	50	2,678	-36.364%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,655	-36.364%
2026-02-24	0.5300	0.6000	0.5300	0.6000	+15.385%	72	2,655	-41.667%
2026-02-23	0.5500	0.5500	0.4800	0.5200	-5.455%	82	2,627	-32.692%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	414	2,652	-36.364%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+11.111%	200	2,289	-30.000%
2026-02-17	0.4800	0.4800	0.4500	0.4500	-10.000%	22	2,089	-22.222%
2026-02-13	0.4800	0.5000	0.4800	0.5000	0.000%	9	2,086	-30.000%
2026-02-12	0.4800	0.5000	0.4500	0.5000	+11.111%	319	2,086	-30.000%
2026-02-11	0.4500	0.5000	0.4500	0.4500	-16.667%	402	1,973	-22.222%
2026-02-10	0.5800	0.5900	0.5400	0.5400	+17.391%	116	1,971	-35.185%
2026-02-09	0.5500	0.5500	0.4600	0.4600	-16.364%	190	1,878	-23.913%
2026-02-06	0.8000	0.8000	0.4500	0.5500	-35.294%	1,478	1,713	-36.364%
2026-02-05	0.9200	0.9200	0.8500	0.8500	-19.048%	13	316	-58.824%
2026-02-04	1.0000	1.0500	1.0000	1.0500	+10.526%	5	323	-66.667%
2026-02-02	0.9000	0.9500	0.9000	0.9500	+18.750%	36	322	-63.158%
2026-01-30	0.8000	0.8500	0.8000	0.8000	+5.263%	27	288	-56.250%
2026-01-29	0.7600	0.7600	0.7600	0.7600	-5.000%	20	301	-53.947%
2026-01-28	0.8000	0.8000	0.8000	0.8000	-4.762%	5	321	-56.250%
2026-01-27	0.9000	0.9000	0.8400	0.8400	-6.667%	12	321	-58.333%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+23.288%	3	309	-61.111%
2026-01-20	0.7500	0.8300	0.7300	0.7300	-8.750%	15	306	-52.055%
2026-01-16	0.9000	0.9000	0.8000	0.8000	-11.111%	14	301	-56.250%
2026-01-15	0.9000	0.9000	0.9000	0.9000	+3.448%	2	301	-61.111%
2026-01-13	0.8700	0.8700	0.8700	0.8700	+7.407%	2	299	-59.770%
2026-01-12	0.8500	0.8500	0.8100	0.8100	-11.957%	3	297	-56.790%
2026-01-09	0.9200	0.9200	0.9200	0.9200	+13.580%	8	295	-61.957%
2026-01-08	0.7900	0.8400	0.7800	0.8100	+15.714%	40	287	-56.790%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-11.392%	3	267	-50.000%
2026-01-06	0.8500	0.8700	0.7900	0.7900	-1.250%	3	267	-55.696%
2026-01-02	0.8000	1.1500	0.8000	0.8000	-15.789%	22	264	-56.250%
2025-12-31	0.9500	0.9500	0.9500	0.9500	+18.750%	80	166	-63.158%
2025-12-30	0.8000	0.8000	0.7800	0.8000	+2.564%	48	166	-56.250%
2025-12-29	0.7900	0.7900	0.7800	0.7800	+4.000%	32	137	-55.128%
2025-12-26	0.7700	0.7700	0.7500	0.7500	-1.316%	8	118	-53.333%
2025-12-24	0.6500	0.7600	0.6500	0.7600	+1.333%	7	111	-53.947%
2025-12-23	0.7500	0.7900	0.7000	0.7500	-6.250%	21	111	-53.333%
2025-12-22	0.9000	0.9000	0.8000	0.8000	-18.367%	5	92	-56.250%
2025-12-19	0.9600	0.9800	0.9600	0.9800	-2.000%	10	87	-64.286%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+5.263%	1	77	-65.000%
2025-12-15	1.0000	1.0000	0.9500	0.9500	-11.215%	3	76	-63.158%
2025-12-10	1.0700	1.0700	1.0700	1.0700	-38.857%	1	73	-67.290%
2025-10-20	1.7500	1.7500	1.7500	1.7500	-5.405%	1	72	-80.000%
2025-10-17	1.8500	1.8500	1.8500	1.8500	+12.121%	1	71	-81.081%
2025-10-07	1.6500	1.6500	1.6500	1.6500	+10.000%	10	70	-78.788%
2025-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	60	60	-76.667%