Dark

COTY20280121C3
COTY Jan 21 2028 3.00 Call (COTY280121C00003000)
option OPRA

EOD

Sep 8, 2026

0.9500-2.062%(-0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.9500	0.9500	0.9500	0.9500	-2.062%	51	3,421	0.000%
2026-09-04	0.9700	0.9700	0.9700	0.9700	+7.778%	7	3,377	-2.062%
2026-09-02	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,377	+5.556%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-10.526%	1	3,378	+11.765%
2026-08-31	0.9500	0.9500	0.9500	0.9500	+11.765%	10	3,379	0.000%
2026-08-28	0.8500	0.8500	0.8500	0.8500	+13.333%	1	3,379	+11.765%
2026-08-26	0.7500	0.7500	0.7500	0.7500	0.000%	15	3,378	+26.667%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-10.714%	3	3,393	+26.667%
2026-08-20	0.7800	0.8400	0.7800	0.8400	-23.636%	14	3,393	+13.095%
2026-08-19	0.9500	1.1000	0.9000	1.1000	+32.530%	136	3,401	-13.636%
2026-08-18	0.8300	0.8300	0.8300	0.8300	+18.571%	70	3,337	+14.458%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-22.222%	1	3,267	+35.714%
2026-08-06	0.9500	0.9500	0.9000	0.9000	-10.000%	108	3,268	+5.556%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+17.647%	20	3,176	-5.000%
2026-08-04	0.8100	0.8500	0.7800	0.8500	-5.556%	30	3,196	+11.765%
2026-08-03	0.9000	0.9000	0.9000	0.9000	+8.434%	2	3,206	+5.556%
2026-07-30	0.8000	0.8300	0.8000	0.8300	-3.488%	4	3,208	+14.458%
2026-07-29	0.8300	0.8600	0.8000	0.8600	-9.474%	118	3,212	+10.465%
2026-07-28	0.9000	0.9500	0.9000	0.9500	+26.667%	25	3,130	0.000%
2026-07-23	0.8000	0.8000	0.7500	0.7500	-18.478%	149	3,154	+26.667%
2026-07-22	0.8800	0.9200	0.8500	0.9200	+5.747%	27	3,006	+3.261%
2026-07-21	0.8700	0.8700	0.8700	0.8700	-3.333%	4	3,023	+9.195%
2026-07-20	0.8000	0.9500	0.7600	0.9000	+20.000%	20	3,027	+5.556%
2026-07-17	0.7500	0.8000	0.7500	0.7500	+1.351%	75	3,019	+26.667%
2026-07-16	0.7000	0.7600	0.6800	0.7400	+4.225%	119	3,091	+28.378%
2026-07-15	0.5300	0.7600	0.5300	0.7100	+22.414%	97	3,165	+33.803%
2026-07-14	0.6000	0.6000	0.5800	0.5800	0.000%	16	3,102	+63.793%
2026-07-13	0.6000	0.6000	0.5800	0.5800	-3.333%	12	3,116	+63.793%
2026-07-10	0.5000	0.6000	0.5000	0.6000	+20.000%	4	3,104	+58.333%
2026-07-09	0.5300	0.5300	0.5000	0.5000	-9.091%	2	3,106	+90.000%
2026-07-08	0.5300	0.5500	0.5300	0.5500	-15.385%	2	3,105	+72.727%
2026-07-02	0.6500	0.6500	0.5400	0.6500	+8.333%	46	3,109	+46.154%
2026-07-01	0.5000	0.6200	0.5000	0.6000	+5.263%	70	3,109	+58.333%
2026-06-30	0.5200	0.5700	0.5200	0.5700	+26.667%	33	3,105	+66.667%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+2.273%	1	3,078	+111.111%
2026-06-26	0.4500	0.4500	0.4400	0.4400	-12.000%	2	3,077	+115.909%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,076	+90.000%
2026-06-23	0.4900	0.5000	0.4500	0.4500	0.000%	35	3,074	+111.111%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+15.385%	1	3,054	+111.111%
2026-06-18	0.4100	0.4100	0.3900	0.3900	-29.091%	6	3,049	+143.590%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,049	+72.727%
2026-06-15	0.5300	0.6500	0.5300	0.6500	+18.182%	4	3,049	+46.154%
2026-06-12	0.5500	0.5500	0.5100	0.5500	+14.583%	132	3,046	+72.727%
2026-06-11	0.4500	0.4800	0.4500	0.4800	-4.000%	2	3,006	+97.917%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-9.091%	100	3,006	+90.000%
2026-06-09	0.4400	0.5500	0.4400	0.5500	+19.565%	34	2,906	+72.727%
2026-06-08	0.4900	0.5000	0.4600	0.4600	+6.977%	102	2,940	+106.522%
2026-06-05	0.4300	0.4500	0.4200	0.4300	+2.381%	18	2,838	+120.930%
2026-06-04	0.4500	0.5000	0.4200	0.4200	-10.638%	5	2,830	+126.190%
2026-06-03	0.6000	0.6000	0.4700	0.4700	-2.083%	66	2,826	+102.128%
2026-06-02	0.5000	0.5000	0.4800	0.4800	-4.000%	21	2,762	+97.917%
2026-06-01	0.5300	0.5300	0.4800	0.5000	-16.667%	6	2,782	+90.000%
2026-05-29	0.5500	0.6000	0.5500	0.6000	+9.091%	6	2,778	+58.333%
2026-05-27	0.5300	0.5500	0.5200	0.5500	0.000%	111	2,778	+72.727%
2026-05-26	0.5500	0.5500	0.4500	0.5500	+10.000%	4	2,678	+72.727%
2026-05-22	0.4500	0.6500	0.4300	0.5000	+16.279%	30	2,669	+90.000%
2026-05-21	0.5000	0.5000	0.4200	0.4300	-8.511%	31	2,641	+120.930%
2026-05-20	0.4800	0.4800	0.4300	0.4700	+17.500%	21	2,641	+102.128%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,611	+137.500%
2026-05-18	0.5000	0.5000	0.4400	0.4500	-10.000%	12	2,611	+111.111%
2026-05-15	0.5300	0.5300	0.5000	0.5000	-9.091%	112	2,611	+90.000%
2026-05-13	0.6200	0.6200	0.5500	0.5500	0.000%	7	2,512	+72.727%
2026-05-12	0.6000	0.6000	0.5500	0.5500	-20.290%	24	2,486	+72.727%
2026-05-11	0.6900	0.6900	0.6900	0.6900	+2.985%	1	2,486	+37.681%
2026-05-08	0.6500	0.6900	0.6500	0.6700	+3.077%	20	2,486	+41.791%
2026-05-07	0.7500	0.7500	0.6500	0.6500	-10.959%	18	2,506	+46.154%
2026-05-06	0.7200	0.7300	0.7200	0.7300	-5.195%	9	2,498	+30.137%
2026-05-05	0.7000	0.7700	0.6700	0.7700	+18.462%	72	2,507	+23.377%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+8.333%	10	2,476	+46.154%
2026-04-30	0.5000	0.6000	0.5000	0.6000	+1.695%	11	2,476	+58.333%
2026-04-29	0.6500	0.7500	0.5900	0.5900	-9.231%	45	2,485	+61.017%
2026-04-27	0.6900	0.6900	0.6500	0.6500	-5.797%	110	2,485	+46.154%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+13.115%	30	2,575	+37.681%
2026-04-23	0.7000	0.7000	0.6100	0.6100	+1.667%	100	2,545	+55.738%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-1.639%	104	2,445	+58.333%
2026-04-21	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,539	+55.738%
2026-04-20	0.6700	0.6700	0.6000	0.6000	-7.692%	5	2,539	+58.333%
2026-04-17	0.6400	0.6900	0.6400	0.6500	+12.069%	674	2,540	+46.154%
2026-04-16	0.7000	0.7500	0.5800	0.5800	-10.769%	18	2,473	+63.793%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-1.515%	7	2,472	+46.154%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+1.538%	10	2,465	+43.939%
2026-04-13	0.7500	0.7500	0.5200	0.6500	+8.333%	73	2,475	+46.154%
2026-04-10	0.5300	0.6000	0.5000	0.6000	-11.765%	180	2,412	+58.333%
2026-04-08	0.6800	0.6800	0.6800	0.6800	+38.776%	1	2,299	+39.706%
2026-04-07	0.5000	0.5000	0.4900	0.4900	-3.922%	5	2,300	+93.878%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+2.000%	4	2,295	+86.275%
2026-04-02	0.4500	0.5000	0.4100	0.5000	+11.111%	43	2,257	+90.000%
2026-04-01	0.5000	0.5100	0.4500	0.4500	-10.000%	5	2,257	+111.111%
2026-03-31	0.5100	0.5100	0.5000	0.5000	+8.696%	15	2,255	+90.000%
2026-03-30	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,255	+106.522%
2026-03-27	0.4500	0.4500	0.4500	0.4500	+7.143%	6	2,254	+111.111%
2026-03-26	0.5000	0.5000	0.4200	0.4200	-23.636%	3	2,249	+126.190%
2026-03-25	0.5000	0.5500	0.4500	0.5500	+10.000%	64	2,248	+72.727%
2026-03-24	0.5400	0.5400	0.5000	0.5000	-9.091%	4	2,237	+90.000%
2026-03-23	0.7500	0.7500	0.5500	0.5500	+5.769%	2	2,234	+72.727%
2026-03-20	0.5000	0.5200	0.5000	0.5200	0.000%	21	2,234	+82.692%
2026-03-19	0.5000	0.5500	0.5000	0.5200	0.000%	734	2,234	+82.692%
2026-03-18	0.5500	0.5500	0.5200	0.5200	-5.455%	6	2,053	+82.692%
2026-03-17	0.6000	0.6500	0.5500	0.5500	-5.172%	10	2,058	+72.727%
2026-03-16	0.6400	0.6400	0.5700	0.5800	-3.333%	136	2,049	+63.793%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,966	+58.333%
2026-03-11	0.6100	0.6500	0.6000	0.6500	0.000%	12	1,963	+46.154%
2026-03-10	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,962	+46.154%
2026-03-06	0.6500	0.6500	0.6300	0.6400	0.000%	15	1,961	+48.438%
2026-03-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,959	+48.438%
2026-03-04	0.6500	0.6500	0.6100	0.6500	0.000%	867	1,959	+46.154%
2026-03-03	0.6700	0.7000	0.6500	0.6500	-1.515%	6	2,552	+46.154%
2026-03-02	0.7500	0.7500	0.6600	0.6600	-12.000%	15	2,552	+43.939%
2026-02-27	0.8500	0.8500	0.7500	0.7500	-16.667%	2	2,546	+26.667%
2026-02-26	0.9000	0.9000	0.9000	0.9000	+9.756%	1	2,546	+5.556%
2026-02-25	0.8600	0.8700	0.8200	0.8200	-8.889%	211	2,336	+15.854%
2026-02-23	0.9000	0.9000	0.8000	0.9000	0.000%	527	2,336	+5.556%
2026-02-20	0.9000	0.9200	0.8500	0.9000	+5.882%	96	2,120	+5.556%
2026-02-19	0.8500	0.9500	0.7600	0.8500	0.000%	77	2,024	+11.765%
2026-02-18	0.8300	0.8500	0.8000	0.8500	+3.659%	530	1,947	+11.765%
2026-02-17	0.8500	0.8500	0.7300	0.8200	+6.494%	53	1,432	+15.854%
2026-02-12	0.7600	0.7700	0.7600	0.7700	-9.412%	2	1,401	+23.377%
2026-02-10	0.8100	0.9000	0.8100	0.8500	+13.333%	6	1,402	+11.765%
2026-02-09	0.8500	0.8500	0.7100	0.7500	-11.765%	125	1,397	+26.667%
2026-02-06	0.8500	0.9500	0.7500	0.8500	-32.000%	352	1,273	+11.765%
2026-02-05	1.2000	1.2500	1.2000	1.2500	-6.015%	11	1,112	-24.000%
2026-02-04	1.2900	1.3300	1.2900	1.3300	+9.917%	16	1,121	-28.571%
2026-02-03	1.1900	1.2100	1.1900	1.2100	+0.833%	11	1,107	-21.488%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-2.439%	30	1,096	-20.833%
2026-01-30	1.2300	1.2300	1.2300	1.2300	-8.889%	6	1,086	-22.764%
2026-01-23	1.2500	1.3500	1.1900	1.3500	+12.500%	11	1,080	-29.630%
2026-01-22	1.2000	1.2000	1.2000	1.2000	+16.505%	1	1,088	-20.833%
2026-01-16	1.0700	1.0700	1.0300	1.0300	-10.435%	53	1,036	-7.767%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,036	-17.391%
2026-01-14	1.1300	1.1300	1.1300	1.1300	-1.739%	1	1,036	-15.929%
2026-01-12	1.0500	1.1500	1.0500	1.1500	+5.505%	3	1,036	-17.391%
2026-01-08	0.9200	1.0900	0.9200	1.0900	+5.825%	30	1,038	-12.844%
2026-01-07	1.1500	1.1500	1.0300	1.0300	-6.364%	13	1,008	-7.767%
2026-01-05	1.0500	1.1000	1.0500	1.1000	+5.769%	12	993	-13.636%
2026-01-02	1.0700	1.0700	1.0400	1.0400	-2.804%	55	993	-8.654%
2025-12-31	1.0700	1.0700	1.0700	1.0700	+12.632%	1	937	-11.215%
2025-12-24	1.0000	1.0000	0.9500	0.9500	0.000%	115	822	0.000%
2025-12-23	1.0000	1.0000	0.9200	0.9500	-24.000%	21	822	0.000%
2025-12-15	1.2500	1.2500	1.2500	1.2500	-34.555%	2	801	-24.000%
2025-12-08	1.9700	1.9700	1.9000	1.9100	+35.461%	10	799	-50.262%
2025-12-05	1.4100	1.4100	1.4100	1.4100	-14.024%	50	789	-32.624%
2025-12-01	1.6400	1.6400	1.6400	1.6400	+16.312%	1	739	-42.073%
2025-11-26	1.4100	1.4100	1.4100	1.4100	+17.500%	6	732	-32.624%
2025-11-20	1.3000	1.3000	1.2000	1.2000	-11.111%	2	732	-20.833%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-9.396%	10	730	-29.630%
2025-11-11	1.5500	1.5500	1.4900	1.4900	-3.871%	10	720	-36.242%
2025-11-10	1.7000	1.7000	1.5500	1.5500	-6.061%	3	710	-38.710%
2025-11-06	1.8000	1.8000	1.5900	1.6500	-5.714%	706	707	-42.424%
2025-11-05	1.8300	1.8300	1.7500	1.7500	-12.500%	2	3	-45.714%
2025-10-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-52.500%