Dark

UNFI20270115C30
UNFI Jan 15 2027 30.00 Call (UNFI270115C00030000)
option OPRA

EOD

Sep 28, 2026

17.00-14.141%(-2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.0000	17.0000	17.0000	17.0000	-14.141%	2	1,802	0.000%
2026-08-04	19.8000	19.8000	19.8000	19.8000	-1.980%	4	1,804	-14.141%
2026-07-28	20.2000	20.2000	20.2000	20.2000	-12.174%	1	1,808	-15.842%
2026-06-18	22.8000	23.0000	22.8000	23.0000	-4.167%	4	1,810	-26.087%
2026-06-02	24.0000	24.0000	24.0000	24.0000	+5.727%	5	1,810	-29.167%
2026-05-18	22.7000	22.7000	22.7000	22.7000	-5.417%	1	1,810	-25.110%
2026-05-14	24.0000	24.0000	24.0000	24.0000	-1.478%	1	1,809	-29.167%
2026-05-06	24.3600	24.3600	24.3600	24.3600	+11.743%	1	1,810	-30.213%
2026-04-30	21.8000	21.8000	21.8000	21.8000	+7.921%	4	1,811	-22.018%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+1.253%	1	1,807	-15.842%
2026-04-14	19.7400	19.9500	19.7400	19.9500	+11.453%	8	1,808	-14.787%
2026-04-01	17.8000	17.9000	17.8000	17.9000	-3.034%	60	1,806	-5.028%
2026-03-27	18.1000	18.4600	18.1000	18.4600	-0.216%	3	1,843	-7.909%
2026-03-26	18.4000	18.5000	18.4000	18.5000	+12.121%	29	1,841	-8.108%
2026-03-25	15.5000	17.0000	15.5000	16.5000	+8.481%	487	1,843	+3.030%
2026-03-16	15.8000	16.2400	15.0000	15.2100	+0.728%	40	2,110	+11.769%
2026-03-13	15.0000	15.7000	14.5800	15.1000	+3.425%	132	2,133	+12.583%
2026-03-12	14.4000	14.6000	14.4000	14.6000	+0.690%	10	2,227	+16.438%
2026-03-11	14.0000	15.2000	13.5000	14.5000	+45.000%	232	2,237	+17.241%
2026-03-10	11.0000	11.0000	10.0000	10.0000	-12.281%	8	2,416	+70.000%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-10.938%	1	2,413	+49.123%
2026-02-27	12.8000	12.8000	12.8000	12.8000	0.000%	1	2,413	+32.813%
2026-02-20	12.6000	12.8000	12.6000	12.8000	-5.185%	2	2,412	+32.813%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-8.163%	1	2,412	+25.926%
2026-02-17	14.9000	14.9000	14.7000	14.7000	-0.339%	2	2,411	+15.646%
2026-02-13	14.6000	15.5500	13.9000	14.7500	+1.027%	75	2,452	+15.254%
2026-02-12	14.8000	16.4800	14.6000	14.6000	+10.106%	117	2,452	+16.438%
2026-02-11	13.2600	13.2600	13.2600	13.2600	+0.455%	1	2,522	+28.205%
2026-02-10	13.5000	13.5000	13.2000	13.2000	-10.204%	2	2,522	+28.788%
2026-02-09	14.7000	14.7000	14.7000	14.7000	+2.368%	1	2,520	+15.646%
2026-02-06	14.5000	14.8400	14.0000	14.3600	+2.571%	155	2,519	+18.384%
2026-02-05	14.0000	14.6000	13.9600	14.0000	+6.626%	65	2,574	+21.429%
2026-02-04	13.1300	13.1300	13.1300	13.1300	-0.906%	50	2,606	+29.474%
2026-02-03	13.2000	15.7900	13.1100	13.2500	+6.511%	257	2,606	+28.302%
2026-02-02	12.5500	12.7300	12.3500	12.4400	+7.241%	83	2,624	+36.656%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-4.132%	1	2,645	+46.552%
2026-01-28	12.0000	12.1000	12.0000	12.1000	+15.238%	5	2,644	+40.496%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+10.526%	2	2,639	+61.905%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-2.062%	2	2,641	+78.947%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+3.191%	1	2,639	+75.258%
2026-01-16	9.9000	9.9000	9.4000	9.4000	-6.000%	30	2,638	+80.851%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.696%	1	2,638	+70.000%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+13.580%	5	2,637	+84.783%
2026-01-09	8.2000	8.2000	8.1000	8.1000	-2.410%	13	2,632	+109.877%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-5.682%	5	2,619	+104.819%
2026-01-07	9.0000	9.0000	8.8000	8.8000	-2.222%	29	2,614	+93.182%
2026-01-06	9.5000	9.5000	9.0000	9.0000	0.000%	5	2,598	+88.889%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-2.174%	1	2,599	+88.889%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+1.099%	1	2,600	+84.783%
2025-12-30	9.0600	9.1000	9.0600	9.1000	-3.191%	6	2,600	+86.813%
2025-12-24	9.4000	9.4000	9.4000	9.4000	0.000%	5	2,599	+80.851%
2025-12-23	9.9300	9.9300	9.4000	9.4000	-6.000%	11	2,599	+80.851%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+6.383%	5	2,588	+70.000%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+4.444%	2	2,588	+80.851%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+12.782%	10	2,586	+88.889%
2025-12-10	8.6000	8.6000	7.9800	7.9800	-12.308%	12	2,578	+113.033%
2025-12-04	9.1000	9.1000	9.1000	9.1000	-9.000%	5	2,578	+86.813%
2025-12-03	10.5000	10.5000	9.2000	10.0000	-14.530%	12	2,573	+70.000%
2025-12-02	11.7000	11.7000	11.7000	11.7000	+1.739%	1	2,563	+45.299%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+1.770%	1	2,562	+47.826%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+2.727%	1	2,562	+50.442%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-2.655%	2	2,561	+54.545%
2025-11-17	13.0000	13.0000	11.3000	11.3000	-17.518%	14	2,559	+50.442%
2025-11-14	13.7000	13.7000	13.7000	13.7000	-3.521%	1	2,545	+24.088%
2025-11-13	14.2000	14.2000	14.2000	14.2000	-4.698%	5	2,544	+19.718%
2025-11-11	16.0000	16.0000	14.9000	14.9000	+10.370%	11	2,539	+14.094%
2025-11-07	14.1000	14.1000	13.5000	13.5000	+4.651%	15	2,528	+25.926%
2025-11-06	12.9000	12.9000	12.9000	12.9000	+4.878%	25	2,528	+31.783%
2025-11-05	12.3000	12.3000	12.3000	12.3000	-3.831%	1	2,503	+38.211%
2025-11-03	12.5000	12.7900	12.5000	12.7900	-3.106%	7	2,498	+32.916%
2025-10-31	13.2000	13.2000	13.2000	13.2000	-2.941%	2	2,498	+28.788%
2025-10-30	13.6000	13.6000	13.6000	13.6000	+0.741%	2	2,496	+25.000%
2025-10-29	13.9000	13.9000	13.5000	13.5000	-1.460%	10	2,496	+25.926%
2025-10-28	14.6700	14.6700	13.7000	13.7000	-4.861%	6	2,491	+24.088%
2025-10-27	14.1000	14.4000	14.1000	14.4000	-6.494%	12	2,486	+18.056%
2025-10-21	15.6000	15.6000	15.4000	15.4000	-4.348%	6	2,486	+10.390%
2025-10-20	16.0000	16.1000	16.0000	16.1000	-4.734%	8	2,485	+5.590%
2025-10-17	16.9000	16.9000	16.9000	16.9000	-3.759%	5	2,483	+0.592%
2025-10-16	17.4400	17.5600	17.4100	17.5600	-9.949%	30	2,482	-3.189%
2025-10-15	17.1000	19.5000	17.1000	19.5000	+14.302%	60	2,492	-12.821%
2025-10-14	17.2000	17.6300	17.0000	17.0600	+3.394%	60	2,532	-0.352%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-1.198%	1	2,558	+3.030%
2025-10-10	16.7000	16.7000	16.7000	16.7000	-3.188%	2	2,558	+1.796%
2025-10-09	17.2000	17.2500	17.2000	17.2500	-1.429%	2	2,556	-1.449%
2025-10-08	17.5000	17.5000	17.5000	17.5000	+7.362%	3	2,557	-2.857%
2025-10-06	16.5000	16.6100	16.2000	16.3000	+5.844%	100	2,560	+4.294%
2025-10-03	15.8000	15.9000	15.2000	15.4000	+0.654%	457	2,612	+10.390%
2025-10-02	15.1700	15.4000	14.9000	15.3000	+4.795%	80	3,058	+11.111%
2025-10-01	14.5000	14.7000	14.3000	14.6000	+10.606%	97	3,138	+16.438%
2025-09-30	10.6000	13.6000	10.6000	13.2000	+47.486%	279	3,225	+28.788%
2025-09-29	8.3000	9.3000	8.3000	8.9500	+6.168%	23	3,403	+89.944%
2025-09-26	7.7000	8.4300	7.7000	8.4300	+10.921%	13	3,415	+101.661%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+3.261%	1	3,418	+123.684%
2025-09-24	7.3600	7.3600	7.3600	7.3600	-1.867%	10	3,419	+130.978%
2025-09-23	7.2000	7.6000	7.1000	7.5000	-2.597%	160	3,429	+126.667%
2025-09-19	8.1000	8.1000	7.7000	7.7000	-5.521%	17	3,530	+120.779%
2025-09-18	8.2500	8.2500	8.1500	8.1500	+0.866%	11	3,515	+108.589%
2025-09-17	7.3000	8.0800	7.3000	8.0800	+8.602%	391	3,509	+110.396%
2025-09-12	7.4400	7.4400	7.4400	7.4400	+12.217%	1	3,673	+128.495%
2025-09-02	6.6300	6.6300	6.6300	6.6300	+5.405%	2	3,674	+156.410%
2025-08-28	6.1000	6.2900	6.1000	6.2900	-4.262%	71	3,676	+170.270%
2025-08-26	6.5700	6.5700	6.5700	6.5700	+7.705%	3	3,719	+158.752%
2025-08-22	6.0800	6.1000	6.0800	6.1000	+1.667%	10	3,716	+178.689%
2025-08-21	6.0000	6.0000	6.0000	6.0000	+5.263%	12	3,707	+183.333%
2025-08-15	5.7000	5.7000	5.7000	5.7000	+3.636%	1	3,718	+198.246%
2025-08-14	5.5000	5.5000	5.5000	5.5000	+7.843%	38	3,719	+209.091%
2025-08-11	5.1000	5.1000	5.1000	5.1000	-11.458%	1	3,757	+233.333%
2025-08-08	5.7600	5.7600	5.7600	5.7600	+4.727%	20	3,757	+195.139%
2025-08-05	5.5000	5.5000	5.5000	5.5000	-1.786%	52	3,737	+209.091%
2025-08-04	6.2000	6.2000	5.6000	5.6000	-23.810%	100	3,687	+203.571%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+5.000%	1	3,587	+131.293%
2025-07-25	7.0000	7.0000	7.0000	7.0000	+3.704%	2	3,586	+142.857%
2025-07-24	6.6000	6.7500	6.6000	6.7500	-2.878%	4	3,584	+151.852%
2025-07-22	6.9500	6.9500	6.9500	6.9500	+5.303%	2	3,581	+144.604%
2025-07-21	6.6000	6.6000	6.6000	6.6000	+20.000%	2	3,583	+157.576%
2025-07-16	5.0000	5.5000	5.0000	5.5000	+12.245%	51	3,581	+209.091%
2025-07-15	4.9000	4.9000	4.9000	4.9000	-3.922%	2	3,530	+246.939%
2025-07-11	5.2500	5.2500	4.9600	5.1000	+4.082%	11	3,528	+233.333%
2025-06-30	5.0000	5.0000	4.9000	4.9000	+24.051%	2	3,519	+246.939%
2025-06-25	4.1400	4.1400	3.9000	3.9500	-1.250%	1,003	3,520	+330.380%
2025-06-23	4.0000	4.0000	4.0000	4.0000	0.000%	103	2,519	+325.000%
2025-06-20	4.0000	4.0000	4.0000	4.0000	0.000%	200	2,422	+325.000%
2025-06-17	4.4000	4.4000	4.0000	4.0000	-11.111%	203	2,322	+325.000%
2025-06-16	4.4000	4.5000	4.3900	4.5000	+7.143%	700	2,119	+277.778%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+2.941%	2	1,419	+304.762%
2025-06-12	3.9000	4.0800	3.7200	4.0800	-5.116%	6	1,418	+316.667%
2025-06-11	4.3000	4.3000	3.9000	4.3000	-6.522%	62	1,412	+295.349%
2025-06-10	5.4400	5.4400	4.5000	4.6000	-50.697%	1,351	1,354	+269.565%
2025-05-15	9.1700	9.3300	9.1700	9.3300	+29.583%	3	4	+82.208%
2025-03-17	7.2000	7.2000	7.2000	7.2000	0.000%	3	3	+136.111%