Dark

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

Inactive

Jun 18, 2026

23.00-4.167%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	22.8000	23.0000	22.8000	23.0000	-4.167%	4	1,810	0.000%
2026-06-02	24.0000	24.0000	24.0000	24.0000	+5.727%	5	1,810	-4.167%
2026-05-18	22.7000	22.7000	22.7000	22.7000	-5.417%	1	1,810	+1.322%
2026-05-14	24.0000	24.0000	24.0000	24.0000	-1.478%	1	1,809	-4.167%
2026-05-06	24.3600	24.3600	24.3600	24.3600	+11.743%	1	1,810	-5.583%
2026-04-30	21.8000	21.8000	21.8000	21.8000	+7.921%	4	1,811	+5.505%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+1.253%	1	1,807	+13.861%
2026-04-14	19.7400	19.9500	19.7400	19.9500	+11.453%	8	1,808	+15.288%
2026-04-01	17.8000	17.9000	17.8000	17.9000	-3.034%	60	1,806	+28.492%
2026-03-27	18.1000	18.4600	18.1000	18.4600	-0.216%	3	1,843	+24.594%
2026-03-26	18.4000	18.5000	18.4000	18.5000	+12.121%	29	1,841	+24.324%
2026-03-25	15.5000	17.0000	15.5000	16.5000	+8.481%	487	1,843	+39.394%
2026-03-16	15.8000	16.2400	15.0000	15.2100	+0.728%	40	2,110	+51.216%
2026-03-13	15.0000	15.7000	14.5800	15.1000	+3.425%	132	2,133	+52.318%
2026-03-12	14.4000	14.6000	14.4000	14.6000	+0.690%	10	2,227	+57.534%
2026-03-11	14.0000	15.2000	13.5000	14.5000	+45.000%	232	2,237	+58.621%
2026-03-10	11.0000	11.0000	10.0000	10.0000	-12.281%	8	2,416	+130.000%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-10.938%	1	2,413	+101.754%
2026-02-27	12.8000	12.8000	12.8000	12.8000	0.000%	1	2,413	+79.688%
2026-02-20	12.6000	12.8000	12.6000	12.8000	-5.185%	2	2,412	+79.688%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-8.163%	1	2,412	+70.370%
2026-02-17	14.9000	14.9000	14.7000	14.7000	-0.339%	2	2,411	+56.463%
2026-02-13	14.6000	15.5500	13.9000	14.7500	+1.027%	75	2,452	+55.932%
2026-02-12	14.8000	16.4800	14.6000	14.6000	+10.106%	117	2,452	+57.534%
2026-02-11	13.2600	13.2600	13.2600	13.2600	+0.455%	1	2,522	+73.454%
2026-02-10	13.5000	13.5000	13.2000	13.2000	-10.204%	2	2,522	+74.242%
2026-02-09	14.7000	14.7000	14.7000	14.7000	+2.368%	1	2,520	+56.463%
2026-02-06	14.5000	14.8400	14.0000	14.3600	+2.571%	155	2,519	+60.167%
2026-02-05	14.0000	14.6000	13.9600	14.0000	+6.626%	65	2,574	+64.286%
2026-02-04	13.1300	13.1300	13.1300	13.1300	-0.906%	50	2,606	+75.171%
2026-02-03	13.2000	15.7900	13.1100	13.2500	+6.511%	257	2,606	+73.585%
2026-02-02	12.5500	12.7300	12.3500	12.4400	+7.241%	83	2,624	+84.887%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-4.132%	1	2,645	+98.276%
2026-01-28	12.0000	12.1000	12.0000	12.1000	+15.238%	5	2,644	+90.083%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+10.526%	2	2,639	+119.048%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-2.062%	2	2,641	+142.105%
2026-01-21	9.7000	9.7000	9.7000	9.7000	+3.191%	1	2,639	+137.113%
2026-01-16	9.9000	9.9000	9.4000	9.4000	-6.000%	30	2,638	+144.681%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.696%	1	2,638	+130.000%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+13.580%	5	2,637	+150.000%
2026-01-09	8.2000	8.2000	8.1000	8.1000	-2.410%	13	2,632	+183.951%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-5.682%	5	2,619	+177.108%
2026-01-07	9.0000	9.0000	8.8000	8.8000	-2.222%	29	2,614	+161.364%
2026-01-06	9.5000	9.5000	9.0000	9.0000	0.000%	5	2,598	+155.556%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-2.174%	1	2,599	+155.556%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+1.099%	1	2,600	+150.000%
2025-12-30	9.0600	9.1000	9.0600	9.1000	-3.191%	6	2,600	+152.747%
2025-12-24	9.4000	9.4000	9.4000	9.4000	0.000%	5	2,599	+144.681%
2025-12-23	9.9300	9.9300	9.4000	9.4000	-6.000%	11	2,599	+144.681%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+6.383%	5	2,588	+130.000%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+4.444%	2	2,588	+144.681%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+12.782%	10	2,586	+155.556%
2025-12-10	8.6000	8.6000	7.9800	7.9800	-12.308%	12	2,578	+188.221%
2025-12-04	9.1000	9.1000	9.1000	9.1000	-9.000%	5	2,578	+152.747%
2025-12-03	10.5000	10.5000	9.2000	10.0000	-14.530%	12	2,573	+130.000%
2025-12-02	11.7000	11.7000	11.7000	11.7000	+1.739%	1	2,563	+96.581%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+1.770%	1	2,562	+100.000%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+2.727%	1	2,562	+103.540%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-2.655%	2	2,561	+109.091%
2025-11-17	13.0000	13.0000	11.3000	11.3000	-17.518%	14	2,559	+103.540%
2025-11-14	13.7000	13.7000	13.7000	13.7000	-3.521%	1	2,545	+67.883%
2025-11-13	14.2000	14.2000	14.2000	14.2000	-4.698%	5	2,544	+61.972%
2025-11-11	16.0000	16.0000	14.9000	14.9000	+10.370%	11	2,539	+54.362%
2025-11-07	14.1000	14.1000	13.5000	13.5000	+4.651%	15	2,528	+70.370%
2025-11-06	12.9000	12.9000	12.9000	12.9000	+4.878%	25	2,528	+78.295%
2025-11-05	12.3000	12.3000	12.3000	12.3000	-3.831%	1	2,503	+86.992%
2025-11-03	12.5000	12.7900	12.5000	12.7900	-3.106%	7	2,498	+79.828%
2025-10-31	13.2000	13.2000	13.2000	13.2000	-2.941%	2	2,498	+74.242%
2025-10-30	13.6000	13.6000	13.6000	13.6000	+0.741%	2	2,496	+69.118%
2025-10-29	13.9000	13.9000	13.5000	13.5000	-1.460%	10	2,496	+70.370%
2025-10-28	14.6700	14.6700	13.7000	13.7000	-4.861%	6	2,491	+67.883%
2025-10-27	14.1000	14.4000	14.1000	14.4000	-6.494%	12	2,486	+59.722%
2025-10-21	15.6000	15.6000	15.4000	15.4000	-4.348%	6	2,486	+49.351%
2025-10-20	16.0000	16.1000	16.0000	16.1000	-4.734%	8	2,485	+42.857%
2025-10-17	16.9000	16.9000	16.9000	16.9000	-3.759%	5	2,483	+36.095%
2025-10-16	17.4400	17.5600	17.4100	17.5600	-9.949%	30	2,482	+30.979%
2025-10-15	17.1000	19.5000	17.1000	19.5000	+14.302%	60	2,492	+17.949%
2025-10-14	17.2000	17.6300	17.0000	17.0600	+3.394%	60	2,532	+34.818%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-1.198%	1	2,558	+39.394%
2025-10-10	16.7000	16.7000	16.7000	16.7000	-3.188%	2	2,558	+37.725%
2025-10-09	17.2000	17.2500	17.2000	17.2500	-1.429%	2	2,556	+33.333%
2025-10-08	17.5000	17.5000	17.5000	17.5000	+7.362%	3	2,557	+31.429%
2025-10-06	16.5000	16.6100	16.2000	16.3000	+5.844%	100	2,560	+41.104%
2025-10-03	15.8000	15.9000	15.2000	15.4000	+0.654%	457	2,612	+49.351%
2025-10-02	15.1700	15.4000	14.9000	15.3000	+4.795%	80	3,058	+50.327%
2025-10-01	14.5000	14.7000	14.3000	14.6000	+10.606%	97	3,138	+57.534%
2025-09-30	10.6000	13.6000	10.6000	13.2000	+47.486%	279	3,225	+74.242%
2025-09-29	8.3000	9.3000	8.3000	8.9500	+6.168%	23	3,403	+156.983%
2025-09-26	7.7000	8.4300	7.7000	8.4300	+10.921%	13	3,415	+172.835%
2025-09-25	7.6000	7.6000	7.6000	7.6000	+3.261%	1	3,418	+202.632%
2025-09-24	7.3600	7.3600	7.3600	7.3600	-1.867%	10	3,419	+212.500%
2025-09-23	7.2000	7.6000	7.1000	7.5000	-2.597%	160	3,429	+206.667%
2025-09-19	8.1000	8.1000	7.7000	7.7000	-5.521%	17	3,530	+198.701%
2025-09-18	8.2500	8.2500	8.1500	8.1500	+0.866%	11	3,515	+182.209%
2025-09-17	7.3000	8.0800	7.3000	8.0800	+8.602%	391	3,509	+184.653%
2025-09-12	7.4400	7.4400	7.4400	7.4400	+12.217%	1	3,673	+209.140%
2025-09-02	6.6300	6.6300	6.6300	6.6300	+5.405%	2	3,674	+246.908%
2025-08-28	6.1000	6.2900	6.1000	6.2900	-4.262%	71	3,676	+265.660%
2025-08-26	6.5700	6.5700	6.5700	6.5700	+7.705%	3	3,719	+250.076%
2025-08-22	6.0800	6.1000	6.0800	6.1000	+1.667%	10	3,716	+277.049%
2025-08-21	6.0000	6.0000	6.0000	6.0000	+5.263%	12	3,707	+283.333%
2025-08-15	5.7000	5.7000	5.7000	5.7000	+3.636%	1	3,718	+303.509%
2025-08-14	5.5000	5.5000	5.5000	5.5000	+7.843%	38	3,719	+318.182%
2025-08-11	5.1000	5.1000	5.1000	5.1000	-11.458%	1	3,757	+350.980%
2025-08-08	5.7600	5.7600	5.7600	5.7600	+4.727%	20	3,757	+299.306%
2025-08-05	5.5000	5.5000	5.5000	5.5000	-1.786%	52	3,737	+318.182%
2025-08-04	6.2000	6.2000	5.6000	5.6000	-23.810%	100	3,687	+310.714%
2025-07-28	7.3500	7.3500	7.3500	7.3500	+5.000%	1	3,587	+212.925%
2025-07-25	7.0000	7.0000	7.0000	7.0000	+3.704%	2	3,586	+228.571%
2025-07-24	6.6000	6.7500	6.6000	6.7500	-2.878%	4	3,584	+240.741%
2025-07-22	6.9500	6.9500	6.9500	6.9500	+5.303%	2	3,581	+230.935%
2025-07-21	6.6000	6.6000	6.6000	6.6000	+20.000%	2	3,583	+248.485%
2025-07-16	5.0000	5.5000	5.0000	5.5000	+12.245%	51	3,581	+318.182%
2025-07-15	4.9000	4.9000	4.9000	4.9000	-3.922%	2	3,530	+369.388%
2025-07-11	5.2500	5.2500	4.9600	5.1000	+4.082%	11	3,528	+350.980%
2025-06-30	5.0000	5.0000	4.9000	4.9000	+24.051%	2	3,519	+369.388%
2025-06-25	4.1400	4.1400	3.9000	3.9500	-1.250%	1,003	3,520	+482.278%
2025-06-23	4.0000	4.0000	4.0000	4.0000	0.000%	103	2,519	+475.000%
2025-06-20	4.0000	4.0000	4.0000	4.0000	0.000%	200	2,422	+475.000%
2025-06-17	4.4000	4.4000	4.0000	4.0000	-11.111%	203	2,322	+475.000%
2025-06-16	4.4000	4.5000	4.3900	4.5000	+7.143%	700	2,119	+411.111%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+2.941%	2	1,419	+447.619%
2025-06-12	3.9000	4.0800	3.7200	4.0800	-5.116%	6	1,418	+463.725%
2025-06-11	4.3000	4.3000	3.9000	4.3000	-6.522%	62	1,412	+434.884%
2025-06-10	5.4400	5.4400	4.5000	4.6000	-50.697%	1,351	1,354	+400.000%
2025-05-15	9.1700	9.3300	9.1700	9.3300	+29.583%	3	4	+146.517%
2025-03-17	7.2000	7.2000	7.2000	7.2000	0.000%	3	3	+219.444%