Dark

COTY20270115P3
COTY Jan 15 2027 3.00 Put (COTY270115P00003000)
option OPRA

EOD

Sep 4, 2026

0.45000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,127	0.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-15.094%	1	2,127	0.000%
2026-08-27	0.5300	0.5300	0.5300	0.5300	-11.667%	20	2,126	-15.094%
2026-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,106	-25.000%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-7.692%	3	2,105	-25.000%
2026-08-20	0.6500	0.6500	0.6500	0.6500	+30.000%	10	2,102	-30.769%
2026-08-19	0.4900	0.5200	0.4800	0.5000	-27.536%	56	2,102	-10.000%
2026-08-18	0.6900	0.6900	0.6900	0.6900	+7.812%	1	2,063	-34.783%
2026-08-17	0.6400	0.6400	0.6400	0.6400	+6.667%	5	2,062	-29.688%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,057	-25.000%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	2,056	-30.769%
2026-08-05	0.5000	0.6000	0.3000	0.6000	0.000%	402	2,046	-25.000%
2026-08-04	0.6000	0.6000	0.5500	0.6000	-4.762%	340	1,805	-25.000%
2026-08-03	0.6000	0.6400	0.6000	0.6300	-10.000%	53	1,465	-28.571%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,412	-35.714%
2026-07-20	0.7800	0.7800	0.7800	0.7800	+4.000%	30	1,413	-42.308%
2026-07-15	0.9100	0.9100	0.7400	0.7500	-16.667%	40	1,383	-40.000%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-25.000%	8	1,351	-50.000%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,351	-62.500%
2026-06-17	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,349	-60.870%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,349	-60.870%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+54.639%	5	1,348	-70.000%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-15.652%	2	1,348	-53.608%
2026-05-19	1.0900	1.1500	1.0900	1.1500	+9.524%	3	1,348	-60.870%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+5.000%	11	1,347	-57.143%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+9.890%	10	1,336	-55.000%
2026-05-12	0.9100	0.9100	0.9100	0.9100	+1.111%	1	1,325	-50.549%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+12.500%	6	1,325	-50.000%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-27.928%	4	1,319	-43.750%
2026-04-01	1.0900	1.1200	1.0900	1.1100	-3.478%	30	1,319	-59.459%
2026-03-27	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,349	-60.870%
2026-03-25	1.1000	1.1500	1.1000	1.1500	+9.524%	2	1,350	-60.870%
2026-03-18	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,348	-57.143%
2026-03-17	1.0500	1.0500	1.0500	1.0500	+5.000%	3	1,346	-57.143%
2026-03-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,346	-55.000%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+9.890%	25	1,345	-55.000%
2026-03-11	0.9900	0.9900	0.9100	0.9100	+7.059%	6	1,320	-50.549%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-13.265%	2	1,320	-47.059%
2026-03-09	0.9400	1.0400	0.9400	0.9800	+8.889%	13	1,320	-54.082%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,317	-50.000%
2026-02-20	0.8200	0.8200	0.8200	0.8200	-3.529%	10	1,316	-45.122%
2026-02-19	0.8500	0.8500	0.8500	0.8500	+2.410%	2	1,316	-47.059%
2026-02-17	0.8300	0.8300	0.8300	0.8300	-17.000%	100	1,316	-45.783%
2026-02-12	0.9000	1.0000	0.9000	1.0000	+14.943%	5	1,216	-55.000%
2026-02-11	0.8500	0.8700	0.8500	0.8700	+2.353%	7	1,211	-48.276%
2026-02-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,204	-47.059%
2026-02-09	0.8500	0.8600	0.8500	0.8500	+6.250%	12	1,203	-47.059%
2026-02-06	0.6500	0.8500	0.6500	0.8000	+23.077%	63	1,191	-43.750%
2026-02-05	0.6000	0.6500	0.6000	0.6500	+22.642%	9	1,128	-30.769%
2026-02-04	0.5000	0.5500	0.5000	0.5300	0.000%	7	1,119	-15.094%
2026-02-03	0.5500	0.5500	0.5300	0.5300	-3.636%	14	1,114	-15.094%
2026-02-02	0.5500	0.5500	0.5500	0.5500	0.000%	6	1,100	-18.182%
2026-01-30	0.5500	0.5500	0.5500	0.5500	0.000%	12	1,094	-18.182%
2026-01-28	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,082	-18.182%
2026-01-27	0.5500	0.5700	0.5500	0.5500	0.000%	50	1,078	-18.182%
2026-01-26	0.5500	0.5700	0.5500	0.5500	+5.769%	95	1,028	-18.182%
2026-01-23	0.5000	0.5200	0.5000	0.5200	+30.000%	63	936	-13.462%
2026-01-22	0.4000	0.4000	0.4000	0.4000	-23.077%	1	873	+12.500%
2026-01-21	0.4500	0.5500	0.4500	0.5200	-16.129%	24	874	-13.462%
2026-01-20	0.6000	0.6200	0.6000	0.6200	0.000%	4	878	-27.419%
2026-01-16	0.4500	0.6200	0.4500	0.6200	+3.333%	43	838	-27.419%
2026-01-15	0.5500	0.6000	0.5500	0.6000	+5.263%	7	838	-25.000%
2026-01-14	0.4500	0.6000	0.4500	0.5700	0.000%	76	831	-21.053%
2026-01-13	0.5000	0.6000	0.4500	0.5700	+3.636%	445	762	-21.053%
2026-01-12	0.5500	0.5500	0.5500	0.5500	0.000%	141	352	-18.182%
2026-01-09	0.5300	0.5500	0.5300	0.5500	+1.852%	14	211	-18.182%
2026-01-08	0.6000	0.6000	0.5400	0.5400	-1.818%	3	197	-16.667%
2026-01-07	0.5400	0.5500	0.5400	0.5500	+5.769%	6	194	-18.182%
2026-01-06	0.5500	0.5500	0.4500	0.5200	-5.455%	7	188	-13.462%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-1.786%	1	183	-18.182%
2026-01-02	0.5500	0.5600	0.5100	0.5600	+12.000%	54	182	-19.643%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-9.091%	1	129	-10.000%
2025-12-30	0.6000	0.6000	0.5500	0.5500	-8.333%	8	129	-18.182%
2025-12-29	0.6000	0.6200	0.5700	0.6000	+11.111%	29	121	-25.000%
2025-12-26	0.5400	0.5400	0.5400	0.5400	-10.000%	1	95	-16.667%
2025-12-23	0.6000	0.6000	0.6000	0.6000	+33.333%	24	94	-25.000%
2025-12-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	71	0.000%
2025-12-01	0.5000	0.5000	0.5000	0.5000	-23.077%	2	71	-10.000%
2025-11-26	0.5500	0.6500	0.5500	0.6500	+47.727%	3	69	-30.769%
2025-10-20	0.3600	0.4400	0.3600	0.4400	+10.000%	2	69	+2.273%
2025-10-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	69	+12.500%
2025-09-22	0.3600	0.4000	0.3600	0.4000	+8.108%	58	68	+12.500%
2025-09-19	0.3700	0.3700	0.3700	0.3700	0.000%	10	10	+21.622%