Dark

COTY20270115C4
COTY Jan 15 2027 4.00 Call (COTY270115C00004000)
option OPRA

EOD

Sep 8, 2026

0.1100-31.250%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1100	0.1100	0.1100	0.1100	-31.250%	2	3,594	0.000%
2026-09-02	0.1500	0.1600	0.1500	0.1600	+33.333%	46	3,596	-31.250%
2026-09-01	0.1000	0.1200	0.1000	0.1200	-7.692%	92	3,586	-8.333%
2026-08-25	0.1300	0.1300	0.1300	0.1300	-7.143%	1	3,670	-15.385%
2026-08-24	0.1500	0.1500	0.1000	0.1400	-22.222%	3	3,670	-21.429%
2026-08-20	0.1000	0.1800	0.1000	0.1800	-40.000%	12	3,670	-38.889%
2026-08-19	0.2000	0.3200	0.2000	0.3000	+66.667%	100	3,662	-63.333%
2026-08-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,699	-38.889%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-25.000%	10	3,699	-26.667%
2026-08-13	0.2000	0.2000	0.2000	0.2000	+5.263%	66	3,699	-45.000%
2026-08-11	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,634	-42.105%
2026-08-10	0.2000	0.2000	0.2000	0.2000	0.000%	36	3,634	-45.000%
2026-08-07	0.1900	0.2000	0.1900	0.2000	0.000%	16	3,668	-45.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,678	-45.000%
2026-08-05	0.2500	0.2500	0.2200	0.2200	+10.000%	811	3,678	-50.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-16.667%	21	2,904	-45.000%
2026-08-03	0.2000	0.2900	0.1700	0.2400	+50.000%	188	2,884	-54.167%
2026-07-31	0.1800	0.1800	0.1600	0.1600	-15.789%	6	2,842	-31.250%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+35.714%	2	2,842	-42.105%
2026-07-24	0.1500	0.1500	0.1400	0.1400	-12.500%	21	2,841	-21.429%
2026-07-23	0.1600	0.1600	0.1600	0.1600	-23.810%	3	2,841	-31.250%
2026-07-22	0.1800	0.2100	0.1800	0.2100	+23.529%	3	2,842	-47.619%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	3	2,842	-35.294%
2026-07-20	0.2000	0.2100	0.1500	0.2000	+11.111%	47	2,841	-45.000%
2026-07-17	0.1400	0.1800	0.1400	0.1800	+28.571%	14	2,833	-38.889%
2026-07-16	0.1400	0.1400	0.1400	0.1400	+7.692%	2	2,832	-21.429%
2026-07-15	0.1500	0.1500	0.1300	0.1300	+30.000%	3	2,832	-15.385%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-33.333%	3	2,832	+10.000%
2026-07-09	0.1200	0.1500	0.1200	0.1500	+66.667%	550	2,829	-26.667%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-40.000%	2	2,663	+22.222%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,664	-26.667%
2026-07-02	0.1400	0.1400	0.1300	0.1300	+18.182%	5	2,665	-15.385%
2026-07-01	0.1400	0.1500	0.1000	0.1100	+10.000%	26	2,665	0.000%
2026-06-30	0.0500	0.1000	0.0500	0.1000	0.000%	2	2,649	+10.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-28.571%	3	2,648	+10.000%
2026-06-11	0.1400	0.1400	0.1400	0.1400	+40.000%	1	2,648	-21.429%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,648	+10.000%
2026-06-05	0.0700	0.0700	0.0700	0.0700	-30.000%	5	2,648	+57.143%
2026-06-03	0.1000	0.1000	0.1000	0.1000	0.000%	35	2,650	+10.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	0.000%	250	2,615	+10.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-33.333%	10	2,865	+10.000%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+50.000%	6	2,865	-26.667%
2026-05-26	0.1000	0.1000	0.1000	0.1000	0.000%	25	2,865	+10.000%
2026-05-22	0.0500	0.1000	0.0500	0.1000	0.000%	21	2,820	+10.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,820	+10.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	69	2,750	+10.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-28.571%	2	2,750	+10.000%
2026-05-13	0.1500	0.1500	0.1300	0.1400	-30.000%	21	2,750	-21.429%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,769	-45.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,769	-45.000%
2026-05-05	0.1800	0.2000	0.1800	0.2000	0.000%	2	2,769	-45.000%
2026-05-01	0.2000	0.2000	0.2000	0.2000	+25.000%	1	2,767	-45.000%
2026-04-29	0.1600	0.1600	0.1600	0.1600	-20.000%	20	2,767	-31.250%
2026-04-28	0.2000	0.2000	0.1800	0.2000	+17.647%	13	2,747	-45.000%
2026-04-27	0.1900	0.1900	0.1700	0.1700	0.000%	8	2,747	-35.294%
2026-04-24	0.1800	0.1900	0.1700	0.1700	0.000%	41	2,745	-35.294%
2026-04-20	0.1500	0.1700	0.1500	0.1700	+21.429%	3	2,704	-35.294%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-6.667%	10	2,703	-21.429%
2026-04-02	0.1000	0.1500	0.1000	0.1500	0.000%	16	2,724	-26.667%
2026-03-30	0.1500	0.1500	0.1500	0.1500	+36.364%	1	2,724	-26.667%
2026-03-26	0.1100	0.1100	0.1100	0.1100	-26.667%	16	2,725	0.000%
2026-03-18	0.1500	0.1500	0.1500	0.1500	-11.765%	200	2,725	-26.667%
2026-03-13	0.2000	0.2000	0.1600	0.1700	-15.000%	55	2,895	-35.294%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-4.762%	10	2,934	-45.000%
2026-03-11	0.1900	0.2500	0.1900	0.2100	+23.529%	60	2,934	-47.619%
2026-03-10	0.2100	0.2100	0.1600	0.1700	-22.727%	59	2,961	-35.294%
2026-03-09	0.2000	0.2200	0.2000	0.2200	-12.000%	13	2,910	-50.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,964	-56.000%
2026-03-03	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,961	-56.000%
2026-03-02	0.2500	0.2500	0.2000	0.2500	-21.875%	1,400	2,959	-56.000%
2026-02-26	0.3200	0.3200	0.3200	0.3200	+28.000%	6	3,384	-65.625%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-24.242%	4	3,381	-56.000%
2026-02-24	0.3300	0.3300	0.3300	0.3300	+10.000%	1	3,381	-66.667%
2026-02-23	0.3200	0.3200	0.3000	0.3000	0.000%	4	3,381	-63.333%
2026-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,380	-63.333%
2026-02-19	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,380	-63.333%
2026-02-18	0.3000	0.3000	0.3000	0.3000	+20.000%	2	3,379	-63.333%
2026-02-17	0.3000	0.3000	0.2500	0.2500	-16.667%	50	3,377	-56.000%
2026-02-13	0.3000	0.3100	0.3000	0.3000	+20.000%	410	3,197	-63.333%
2026-02-12	0.3000	0.3000	0.2500	0.2500	-16.667%	78	3,197	-56.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	0.000%	3	3,270	-63.333%
2026-02-10	0.3100	0.3100	0.3000	0.3000	0.000%	56	3,267	-63.333%
2026-02-09	0.3000	0.3000	0.3000	0.3000	-3.226%	101	3,286	-63.333%
2026-02-06	0.4500	0.4500	0.2500	0.3100	-43.636%	37	3,185	-64.516%
2026-02-05	0.9500	0.9500	0.5300	0.5500	-11.290%	62	3,155	-80.000%
2026-02-04	0.6000	0.6500	0.6000	0.6200	+51.220%	67	3,093	-82.258%
2026-02-03	0.4400	0.4400	0.4100	0.4100	-25.455%	11	3,103	-73.171%
2026-02-02	0.4800	0.5500	0.4800	0.5500	+19.565%	11	3,112	-80.000%
2026-01-30	0.4600	0.4600	0.4600	0.4600	+4.545%	11	3,101	-76.087%
2026-01-28	0.4500	0.4500	0.4400	0.4400	-12.000%	17	3,110	-75.000%
2026-01-27	0.5000	0.5000	0.4900	0.5000	0.000%	202	3,093	-78.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-9.091%	4	2,893	-78.000%
2026-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	5	2,893	-80.000%
2026-01-22	0.7000	0.7000	0.5000	0.5500	-1.786%	167	2,894	-80.000%
2026-01-21	0.5200	0.5600	0.5200	0.5600	+14.286%	2	2,823	-80.357%
2026-01-20	0.4500	0.4900	0.4500	0.4900	+19.512%	7	2,824	-77.551%
2026-01-16	0.5000	0.5300	0.4100	0.4100	-28.070%	13	2,819	-73.171%
2026-01-15	0.5900	0.5900	0.5500	0.5700	+5.556%	400	2,819	-80.702%
2026-01-14	0.5500	0.6500	0.5400	0.5400	-1.818%	247	2,419	-79.630%
2026-01-13	0.8000	0.8000	0.5500	0.5500	+14.583%	102	2,173	-80.000%
2026-01-12	0.4000	0.5000	0.4000	0.4800	+6.667%	705	2,071	-77.083%
2026-01-08	0.4300	0.4500	0.4300	0.4500	+9.756%	37	1,390	-75.556%
2026-01-07	0.4500	0.4500	0.3500	0.4100	-18.000%	43	1,369	-73.171%
2026-01-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,336	-78.000%
2026-01-05	0.5000	0.5000	0.4400	0.5000	+11.111%	12	1,123	-78.000%
2025-12-31	0.4500	0.5400	0.4500	0.4500	-4.255%	218	1,123	-75.556%
2025-12-30	0.5000	0.5000	0.4700	0.4700	+17.500%	17	1,123	-76.596%
2025-12-29	0.5000	0.5400	0.4000	0.4000	-11.111%	8	1,106	-72.500%
2025-12-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,098	-75.556%
2025-12-24	0.4500	0.4500	0.4500	0.4500	+12.500%	100	997	-75.556%
2025-12-23	0.4000	0.4500	0.3900	0.4000	-20.000%	282	997	-72.500%
2025-12-22	0.6500	0.6500	0.5000	0.5000	-12.281%	26	720	-78.000%
2025-12-19	0.4500	0.6500	0.4500	0.5700	-5.000%	11	703	-80.702%
2025-12-16	0.6000	0.7000	0.6000	0.6000	0.000%	13	695	-81.667%
2025-12-15	0.6000	0.6000	0.6000	0.6000	+11.111%	3	706	-81.667%
2025-12-12	0.6400	0.6400	0.5400	0.5400	-22.857%	151	703	-79.630%
2025-12-10	0.6000	0.7000	0.6000	0.7000	0.000%	5	553	-84.286%
2025-12-09	0.7000	0.7000	0.7000	0.7000	0.000%	100	549	-84.286%
2025-12-08	0.7000	0.7000	0.7000	0.7000	+4.478%	4	449	-84.286%
2025-12-05	0.6700	0.6700	0.6700	0.6700	+4.688%	3	445	-83.582%
2025-12-04	0.6400	0.6400	0.6400	0.6400	+6.667%	2	445	-82.813%
2025-12-03	0.9000	0.9000	0.6000	0.6000	0.000%	2	443	-81.667%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-11.765%	1	443	-81.667%
2025-12-01	0.7000	0.7000	0.6000	0.6800	+13.333%	89	442	-83.824%
2025-11-25	0.5500	0.6000	0.5500	0.6000	+9.091%	8	353	-81.667%
2025-11-24	0.5900	0.6000	0.5500	0.5500	-1.786%	101	351	-80.000%
2025-11-21	0.5500	0.6000	0.5500	0.5600	-13.846%	80	325	-80.357%
2025-11-19	0.6000	0.6500	0.6000	0.6500	0.000%	13	295	-83.077%
2025-11-18	0.6500	0.6600	0.6500	0.6500	-13.333%	76	282	-83.077%
2025-11-14	0.7500	0.7500	0.7500	0.7500	-16.667%	40	221	-85.333%
2025-11-12	0.8000	0.9100	0.8000	0.9000	+4.651%	74	181	-87.778%
2025-11-07	0.9100	0.9100	0.8600	0.8600	-4.444%	16	162	-87.209%
2025-11-05	1.0000	1.0000	0.9000	0.9000	-11.765%	4	146	-87.778%
2025-10-30	1.5000	1.5000	1.0100	1.0200	+2.000%	5	142	-89.216%
2025-10-24	1.0000	1.0000	1.0000	1.0000	-23.077%	4	137	-89.000%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-16.129%	4	141	-91.538%
2025-10-17	1.5500	1.5500	1.5500	1.5500	+14.815%	1	137	-92.903%
2025-10-14	1.3500	1.3500	1.3500	1.3500	+7.143%	2	136	-91.852%
2025-10-10	1.4500	1.4500	1.2600	1.2600	-6.667%	3	134	-91.270%
2025-10-09	1.3000	1.3500	1.3000	1.3500	+8.000%	9	133	-91.852%
2025-10-08	1.1500	1.3000	1.1500	1.2500	+13.636%	25	132	-91.200%
2025-10-07	1.0500	1.1000	1.0500	1.1000	0.000%	10	155	-90.000%
2025-10-06	1.0800	1.1000	1.0800	1.1000	+4.762%	2	145	-90.000%
2025-10-03	1.0500	1.0500	1.0500	1.0500	+5.000%	1	143	-89.524%
2025-10-02	0.9800	1.0000	0.9800	1.0000	0.000%	15	142	-89.000%
2025-10-01	1.1000	1.1000	1.0000	1.0000	-7.407%	16	127	-89.000%
2025-09-30	1.0100	1.0800	1.0100	1.0800	+8.000%	100	111	-89.815%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-4.762%	1	11	-89.000%
2025-09-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	10	-89.524%
2025-09-23	1.0500	1.0500	1.0500	1.0500	-8.696%	2	9	-89.524%
2025-09-22	1.1500	1.1500	1.1500	1.1500	-11.538%	2	7	-90.435%
2025-09-18	1.3000	1.3000	1.3000	1.3000	0.000%	5	5	-91.538%