Dark

COTY20280121C5
COTY Jan 21 2028 5.00 Call (COTY280121C00005000)
option OPRA

EOD

Jul 7, 2026

0.3000-11.765%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.3000	0.3000	0.3000	0.3000	-11.765%	5	5,205	0.000%
2026-07-01	0.3100	0.3400	0.2800	0.3400	+21.429%	61	5,200	-11.765%
2026-06-30	0.3000	0.3000	0.2000	0.2800	+12.000%	104	5,159	+7.143%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,056	+20.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+20.000%	10	5,055	0.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-10.714%	10	5,045	+20.000%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-3.448%	1	5,035	+7.143%
2026-06-15	0.3400	0.3400	0.2900	0.2900	0.000%	4	5,035	+3.448%
2026-06-11	0.3000	0.3000	0.2900	0.2900	-3.333%	133	5,032	+3.448%
2026-06-09	0.3000	0.3000	0.2900	0.3000	+20.000%	117	5,099	0.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	0.000%	44	4,992	+20.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-13.793%	1	4,952	+20.000%
2026-05-29	0.3000	0.3000	0.2800	0.2900	-3.333%	320	4,951	+3.448%
2026-05-28	0.3000	0.3400	0.3000	0.3000	0.000%	196	4,951	0.000%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+11.111%	3	4,755	0.000%
2026-05-26	0.2700	0.2700	0.2700	0.2700	+35.000%	9	4,755	+11.111%
2026-05-22	0.2500	0.2800	0.2000	0.2000	-20.000%	5	4,762	+50.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,762	+20.000%
2026-05-15	0.3000	0.3000	0.2500	0.2500	0.000%	3	4,762	+20.000%
2026-05-13	0.3200	0.3200	0.2500	0.2500	-28.571%	20	4,763	+20.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+9.375%	10	4,739	-14.286%
2026-05-11	0.4000	0.4000	0.3000	0.3200	-21.951%	58	4,739	-6.250%
2026-05-07	0.4100	0.4100	0.4100	0.4100	+7.895%	1	4,762	-26.829%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-11.628%	30	4,762	-21.053%
2026-05-05	0.3700	0.4300	0.3700	0.4300	+22.857%	141	4,792	-30.233%
2026-05-04	0.4000	0.4000	0.3500	0.3500	-7.895%	105	4,652	-14.286%
2026-04-29	0.3900	0.3900	0.3500	0.3800	+26.667%	709	4,553	-21.053%
2026-04-28	0.4200	0.4200	0.3000	0.3000	-25.000%	2	3,858	0.000%
2026-04-24	0.4300	0.4300	0.3500	0.4000	+8.108%	15	3,856	-25.000%
2026-04-23	0.4200	0.4200	0.3700	0.3700	-11.905%	3	3,846	-18.919%
2026-04-22	0.4200	0.4200	0.4200	0.4200	+31.250%	1	3,845	-28.571%
2026-04-21	0.4000	0.4200	0.3200	0.3200	-13.514%	8	3,842	-6.250%
2026-04-20	0.4200	0.4200	0.3100	0.3700	+5.714%	10	3,842	-18.919%
2026-04-17	0.3500	0.4200	0.3500	0.3500	0.000%	56	3,842	-14.286%
2026-04-16	0.3700	0.4000	0.3500	0.3500	+16.667%	10	3,838	-14.286%
2026-04-15	0.4000	0.4000	0.3000	0.3000	0.000%	530	3,848	0.000%
2026-04-08	0.3500	0.3500	0.3000	0.3000	+7.143%	4	3,318	0.000%
2026-04-06	0.3500	0.3500	0.2800	0.2800	+40.000%	8	3,314	+7.143%
2026-04-02	0.2100	0.2100	0.2000	0.2000	-13.043%	2	3,306	+50.000%
2026-03-31	0.2500	0.2500	0.2300	0.2300	0.000%	4	3,306	+30.435%
2026-03-30	0.2700	0.2700	0.2300	0.2300	+53.333%	5	3,303	+30.435%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-40.000%	1	3,306	+100.000%
2026-03-25	0.3500	0.3500	0.2500	0.2500	-16.667%	24	3,307	+20.000%
2026-03-23	0.3000	0.3000	0.3000	0.3000	0.000%	65	3,283	0.000%
2026-03-20	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,218	0.000%
2026-03-17	0.3500	0.3500	0.3000	0.3000	0.000%	33	3,218	0.000%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-11.765%	1	3,188	0.000%
2026-03-13	0.5000	0.5000	0.3400	0.3400	+3.030%	55	3,187	-11.765%
2026-03-05	0.3500	0.3500	0.3300	0.3300	-13.158%	103	3,183	-9.091%
2026-03-04	0.3800	0.3800	0.3800	0.3800	-5.000%	100	3,083	-21.053%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+60.000%	3	2,983	-25.000%
2026-03-02	0.2500	0.4000	0.2500	0.2500	-40.476%	625	2,983	+20.000%
2026-02-23	0.4200	0.4200	0.4200	0.4200	+2.439%	25	3,341	-28.571%
2026-02-20	0.4100	0.4100	0.4100	0.4100	0.000%	100	3,316	-26.829%
2026-02-19	0.4100	0.4100	0.4100	0.4100	-4.651%	4	3,395	-26.829%
2026-02-17	0.4300	0.4300	0.4300	0.4300	+22.857%	2	3,395	-30.233%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-16.667%	14	3,395	-14.286%
2026-02-11	0.4200	0.4200	0.4200	0.4200	-6.667%	2	3,395	-28.571%
2026-02-10	0.4500	0.4500	0.4500	0.4500	0.000%	20	3,393	-33.333%
2026-02-09	0.4500	0.4500	0.4500	0.4500	+7.143%	265	3,413	-33.333%
2026-02-06	0.5500	0.5500	0.4000	0.4200	-38.235%	30	3,148	-28.571%
2026-02-05	0.6800	0.6800	0.6800	0.6800	+3.030%	1	3,119	-55.882%
2026-02-04	0.6600	0.6600	0.6600	0.6600	+8.197%	2	3,118	-54.545%
2026-02-03	0.6100	0.6100	0.6100	0.6100	-6.154%	3	3,116	-50.820%
2026-02-02	0.6100	0.6700	0.6100	0.6500	0.000%	8	3,116	-53.846%
2026-01-30	0.6500	0.6500	0.6500	0.6500	0.000%	2	3,113	-53.846%
2026-01-29	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,111	-53.846%
2026-01-28	0.6500	0.6500	0.6500	0.6500	0.000%	22	3,110	-53.846%
2026-01-27	0.7000	0.7000	0.5900	0.6500	-7.143%	315	3,088	-53.846%
2026-01-26	0.7000	0.7000	0.7000	0.7000	0.000%	280	2,878	-57.143%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+14.754%	1	2,598	-57.143%
2026-01-21	0.6500	0.6500	0.5800	0.6100	+5.172%	279	2,597	-50.820%
2026-01-20	0.6000	0.6000	0.5800	0.5800	-17.143%	330	2,591	-48.276%
2026-01-15	0.6000	0.7000	0.6000	0.7000	+16.667%	157	2,411	-57.143%
2026-01-14	0.6500	0.6500	0.5800	0.6000	-3.226%	399	2,260	-50.000%
2026-01-13	0.5800	0.6200	0.5500	0.6200	+24.000%	292	2,055	-51.613%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+6.383%	160	2,015	-40.000%
2026-01-09	0.5700	0.5700	0.4500	0.4700	-7.843%	565	1,963	-36.170%
2026-01-08	0.5200	0.5500	0.5000	0.5100	-10.526%	311	1,762	-41.176%
2026-01-05	0.5400	0.5700	0.5400	0.5700	+1.786%	5	1,466	-47.368%
2026-01-02	0.5600	0.5600	0.5500	0.5600	-3.448%	12	1,466	-46.429%
2025-12-31	0.5900	0.5900	0.5800	0.5800	+5.455%	2	1,478	-48.276%
2025-12-30	0.5500	0.5500	0.5500	0.5500	+30.952%	10	1,478	-45.455%
2025-12-29	0.7500	0.7500	0.4200	0.4200	-16.000%	27	1,478	-28.571%
2025-12-26	0.4500	0.5000	0.3800	0.5000	+11.111%	8	1,453	-40.000%
2025-12-23	0.5000	0.5000	0.4000	0.4500	-21.053%	276	1,454	-33.333%
2025-12-22	0.6500	0.6500	0.5700	0.5700	-1.724%	12	1,554	-47.368%
2025-12-19	0.7000	0.7000	0.5800	0.5800	-17.143%	36	1,554	-48.276%
2025-12-17	0.7000	0.7000	0.7000	0.7000	+7.692%	30	1,563	-57.143%
2025-12-16	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,533	-53.846%
2025-12-15	0.7000	0.7000	0.6000	0.6500	+1.563%	102	1,523	-53.846%
2025-12-12	0.6700	0.6700	0.6400	0.6400	-8.571%	78	1,515	-53.125%
2025-12-10	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,480	-57.143%
2025-12-08	0.7500	0.7500	0.6700	0.6900	-8.000%	51	1,480	-56.522%
2025-12-05	0.7600	0.7600	0.7400	0.7500	-6.250%	55	1,470	-60.000%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+14.286%	15	1,440	-62.500%
2025-12-02	0.7000	0.7000	0.7000	0.7000	+6.061%	45	1,440	-57.143%
2025-12-01	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,440	-54.545%
2025-11-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,440	-53.846%
2025-11-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,440	-53.846%
2025-11-14	0.7700	0.8200	0.7700	0.8000	-5.882%	59	1,440	-62.500%
2025-11-13	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,390	-64.706%
2025-11-12	0.9000	0.9000	0.9000	0.9000	-3.226%	2	1,390	-66.667%
2025-11-07	0.8700	0.9500	0.8700	0.9300	+2.198%	102	1,392	-67.742%
2025-11-06	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,360	-67.033%
2025-11-04	1.1400	1.1400	0.9100	0.9100	-18.018%	6	1,360	-67.033%
2025-11-03	1.1100	1.1100	1.1100	1.1100	-2.632%	1	1,362	-72.973%
2025-10-21	1.1400	1.1400	1.1400	1.1400	+5.556%	3	1,362	-73.684%
2025-10-20	1.1500	1.1500	1.0800	1.0800	-6.087%	77	1,361	-72.222%
2025-10-17	1.2500	1.2500	1.1500	1.1500	-4.167%	6	1,352	-73.913%
2025-10-15	1.2000	1.2000	1.2000	1.2000	-9.091%	1	1,352	-75.000%
2025-10-10	1.3200	1.3200	1.3200	1.3200	+10.000%	4	1,352	-77.273%
2025-10-09	1.1900	1.2000	1.1900	1.2000	+15.385%	2	1,352	-75.000%
2025-10-07	1.0600	1.0600	1.0000	1.0400	-0.952%	4	1,352	-71.154%
2025-10-06	1.0100	1.1500	0.9600	1.0500	+6.061%	4,041	1,353	-71.429%
2025-10-03	0.9900	0.9900	0.9900	0.9900	-1.980%	2	7	-69.697%
2025-09-26	1.0100	1.0100	1.0100	1.0100	-12.174%	1	5	-70.297%
2025-09-22	1.1500	1.1500	1.1500	1.1500	-7.258%	1	4	-73.913%
2025-09-17	1.1500	1.2400	1.1500	1.2400	0.000%	3	3	-75.806%