Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ULTA
Ulta Beauty, Inc. Common Stock
stock NASDAQ

At Close
Aug 27, 2026 3:59:59 PM EDT
540.60USD-0.476%(-2.59)1,158,137
508.25Bid   570.41Ask   62.16Spread
Pre-market
Aug 27, 2026 9:22:30 AM EDT
543.50USD+0.057%(+0.31)2,231
After-hours
Aug 27, 2026 4:59:30 PM EDT
539.91USD-0.129%(-0.69)75,758
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6552,6101525,416


ULTA Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Aug 28, 2026 Exp. - Max Pain @ $537.50

Puts
Calls


ULTA Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.05-75.00%2608-26ULTA260828C00700000
690.00 C0.09-86.76%1108-26ULTA260828C00690000
680.00 C0.15-40.00%248208-26ULTA260828C00680000
677.50 C0.150%8808-26ULTA260828C00677500
675.00 C0.100%1108-24ULTA260828C00675000
672.50 C0.340%582108-21ULTA260828C00672500
670.00 C0.400%601308-21ULTA260828C00670000
667.50 C0.450%601608-21ULTA260828C00667500
665.00 C0.17-63.04%115008-26ULTA260828C00665000
662.50 C0.28-41.67%11308-26ULTA260828C00662500
660.00 C0.34+6.25%115608-26ULTA260828C00660000
657.50 C0.28-33.33%34108-26ULTA260828C00657500
655.00 C0.50+8.70%13508-26ULTA260828C00655000
652.50 C0.48-23.81%42908-25ULTA260828C00652500
650.00 C0.70+14.75%63108-26ULTA260828C00650000
647.50 C0.44-57.69%22908-26ULTA260828C00647500
645.00 C0.30-65.52%1213308-26ULTA260828C00645000
642.50 C0.87-43.51%91708-26ULTA260828C00642500
640.00 C0.79-21.00%10121608-26ULTA260828C00640000
637.50 C1.21+70.42%661908-24ULTA260828C00637500
635.00 C1.15+27.78%13608-26ULTA260828C00635000
632.50 C1.15-20.14%563708-25ULTA260828C00632500
630.00 C1.33-2.92%74008-26ULTA260828C00630000
627.50 C1.36-28.04%1125508-25ULTA260828C00627500
625.00 C1.62+29.60%512108-26ULTA260828C00625000
622.50 C1.79+18.54%562108-25ULTA260828C00622500
620.00 C2.52+18.87%103808-26ULTA260828C00620000
617.50 C1.99-24.33%424908-25ULTA260828C00617500
615.00 C2.20+18.92%762608-25ULTA260828C00615000
612.50 C2.120%521508-25ULTA260828C00612500
610.00 C2.79+3.33%112308-26ULTA260828C00610000
607.50 C2.800%10508-25ULTA260828C00607500
605.00 C3.70-30.19%41008-26ULTA260828C00605000
602.50 C3.050%18908-25ULTA260828C00602500
600.00 C4.80+6.67%713208-26ULTA260828C00600000
597.50 C3.930%8408-25ULTA260828C00597500
595.00 C5.70+11.98%418108-26ULTA260828C00595000
592.50 C00%0ULTA260828C00592500
590.00 C6.88+14.67%448208-26ULTA260828C00590000
587.50 C7.28+7.06%10708-26ULTA260828C00587500
585.00 C6.00+11.11%13708-26ULTA260828C00585000
582.50 C00%0ULTA260828C00582500
580.00 C9.30+13.41%75108-26ULTA260828C00580000
577.50 C10.20+42.06%3408-26ULTA260828C00577500
575.00 C8.44-19.62%310108-26ULTA260828C00575000
572.50 C11.70+24.47%1608-26ULTA260828C00572500
570.00 C11.35+30.46%65808-26ULTA260828C00570000
567.50 C10.50+20.41%2608-26ULTA260828C00567500
565.00 C13.60+31.27%35308-26ULTA260828C00565000
562.50 C12.43-8.60%71508-26ULTA260828C00562500
560.00 C16.39+26.08%107708-26ULTA260828C00560000
557.50 C15.49+3.27%1608-26ULTA260828C00557500
555.00 C13.30-16.25%15608-25ULTA260828C00555000
552.50 C19.10+15.06%21208-26ULTA260828C00552500
550.00 C21.07+27.08%1915508-26ULTA260828C00550000
547.50 C17.64+1.97%21908-26ULTA260828C00547500
545.00 C24.30+14.08%112308-26ULTA260828C00545000
542.50 C23.50+38.97%102308-26ULTA260828C00542500
540.00 C24.13+29.38%913608-26ULTA260828C00540000
537.50 C21.85-12.07%103108-26ULTA260828C00537500
535.00 C28.49+29.50%318308-26ULTA260828C00535000
532.50 C29.87+38.22%61708-26ULTA260828C00532500
530.00 C31.93+15.27%58808-26ULTA260828C00530000
527.50 C33.37+22.46%56208-26ULTA260828C00527500
525.00 C28.66+0.21%11608-26ULTA260828C00525000
522.50 C28.00-6.20%2308-25ULTA260828C00522500
520.00 C35.30+24.69%34408-26ULTA260828C00520000
517.50 C28.960%6608-21ULTA260828C00517500
515.00 C38.73+16.31%12308-26ULTA260828C00515000
512.50 C00%0ULTA260828C00512500
510.00 C44.30+13.59%32108-26ULTA260828C00510000
507.50 C00%0ULTA260828C00507500
505.00 C43.80+24.26%3908-26ULTA260828C00505000
502.50 C00%0ULTA260828C00502500
500.00 C45.64+3.73%11008-26ULTA260828C00500000
497.50 C00%0ULTA260828C00497500
495.00 C55.00+44.74%1408-26ULTA260828C00495000
492.50 C54.500%151508-24ULTA260828C00492500
490.00 C52.30+11.99%112508-26ULTA260828C00490000
487.50 C00%0ULTA260828C00487500
485.00 C33.20+0.91%1307-28ULTA260828C00485000
482.50 C00%0ULTA260828C00482500
480.00 C67.00+0.21%1608-26ULTA260828C00480000
477.50 C54.800%5508-21ULTA260828C00477500
475.00 C72.45+10.26%1708-11ULTA260828C00475000
472.50 C00%0ULTA260828C00472500
470.00 C66.82+56.12%3208-19ULTA260828C00470000
467.50 C00%0ULTA260828C00467500
465.00 C68.60-10.99%1108-25ULTA260828C00465000
462.50 C73.08+19.02%1108-24ULTA260828C00462500
460.00 C33.000%6307-14ULTA260828C00460000
457.50 C00%0ULTA260828C00457500
455.00 C47.85+40.74%1107-17ULTA260828C00455000
452.50 C00%0ULTA260828C00452500
450.00 C40.70+29.62%1107-10ULTA260828C00450000
447.50 C00%0ULTA260828C00447500
445.00 C00%0ULTA260828C00445000
442.50 C00%0ULTA260828C00442500
440.00 C47.500%14507-10ULTA260828C00440000
437.50 C101.570%2008-24ULTA260828C00437500
435.00 C104.01+125.77%2008-24ULTA260828C00435000
432.50 C00%0ULTA260828C00432500
430.00 C48.970%422107-09ULTA260828C00430000
427.50 C00%0ULTA260828C00427500
425.00 C98.440%2008-20ULTA260828C00425000
422.50 C100.870%4008-20ULTA260828C00422500
420.00 C99.74+77.47%2008-20ULTA260828C00420000
417.50 C00%0ULTA260828C00417500
415.00 C00%0ULTA260828C00415000
410.00 C00%0ULTA260828C00410000
405.00 C00%0ULTA260828C00405000
400.00 C82.100%2107-27ULTA260828C00400000
395.00 C81.300%2107-10ULTA260828C00395000
390.00 C00%0ULTA260828C00390000
385.00 C89.500%2107-10ULTA260828C00385000
380.00 C00%0ULTA260828C00380000
370.00 C114.20+16.41%2207-17ULTA260828C00370000
360.00 C112.400%2107-15ULTA260828C00360000
350.00 C137.00+8.47%2007-20ULTA260828C00350000
340.00 C00%0ULTA260828C00340000
330.00 C00%0ULTA260828C00330000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0ULTA260828P00700000
690.00 P00%0ULTA260828P00690000
680.00 P00%0ULTA260828P00680000
677.50 P00%0ULTA260828P00677500
675.00 P00%0ULTA260828P00675000
672.50 P00%0ULTA260828P00672500
670.00 P00%0ULTA260828P00670000
667.50 P00%0ULTA260828P00667500
665.00 P00%0ULTA260828P00665000
662.50 P00%0ULTA260828P00662500
660.00 P00%0ULTA260828P00660000
657.50 P00%0ULTA260828P00657500
655.00 P00%0ULTA260828P00655000
652.50 P00%0ULTA260828P00652500
650.00 P00%0ULTA260828P00650000
647.50 P00%0ULTA260828P00647500
645.00 P00%0ULTA260828P00645000
642.50 P00%0ULTA260828P00642500
640.00 P00%0ULTA260828P00640000
637.50 P00%0ULTA260828P00637500
635.00 P00%0ULTA260828P00635000
632.50 P00%0ULTA260828P00632500
630.00 P00%0ULTA260828P00630000
627.50 P00%0ULTA260828P00627500
625.00 P00%0ULTA260828P00625000
622.50 P00%0ULTA260828P00622500
620.00 P00%0ULTA260828P00620000
617.50 P00%0ULTA260828P00617500
615.00 P00%0ULTA260828P00615000
612.50 P00%0ULTA260828P00612500
610.00 P00%0ULTA260828P00610000
607.50 P00%0ULTA260828P00607500
605.00 P00%0ULTA260828P00605000
602.50 P00%0ULTA260828P00602500
600.00 P00%0ULTA260828P00600000
597.50 P00%0ULTA260828P00597500
595.00 P55.500%101008-26ULTA260828P00595000
592.50 P00%0ULTA260828P00592500
590.00 P00%0ULTA260828P00590000
587.50 P00%0ULTA260828P00587500
585.00 P00%0ULTA260828P00585000
582.50 P00%0ULTA260828P00582500
580.00 P00%0ULTA260828P00580000
577.50 P00%0ULTA260828P00577500
575.00 P00%0ULTA260828P00575000
572.50 P00%0ULTA260828P00572500
570.00 P00%0ULTA260828P00570000
567.50 P00%0ULTA260828P00567500
565.00 P49.06+18.93%1108-21ULTA260828P00565000
562.50 P37.800%1108-24ULTA260828P00562500
560.00 P37.10-26.04%31708-24ULTA260828P00560000
557.50 P00%0ULTA260828P00557500
555.00 P65.30+84.00%31208-17ULTA260828P00555000
552.50 P00%0ULTA260828P00552500
550.00 P31.14-10.21%95208-26ULTA260828P00550000
547.50 P58.00+104.23%1108-17ULTA260828P00547500
545.00 P23.30-18.19%234508-26ULTA260828P00545000
542.50 P26.01-1.48%121308-26ULTA260828P00542500
540.00 P21.55-20.89%5034408-26ULTA260828P00540000
537.50 P26.00-7.41%11508-26ULTA260828P00537500
535.00 P19.62-25.77%4310508-26ULTA260828P00535000
532.50 P18.78-14.25%252608-26ULTA260828P00532500
530.00 P17.91-10.36%11619008-26ULTA260828P00530000
527.50 P16.04-28.23%31808-26ULTA260828P00527500
525.00 P15.25-20.98%299408-26ULTA260828P00525000
522.50 P16.45-16.41%72208-26ULTA260828P00522500
520.00 P13.85-20.03%3916308-26ULTA260828P00520000
517.50 P13.10-14.15%5115108-26ULTA260828P00517500
515.00 P11.61-26.29%2620208-26ULTA260828P00515000
512.50 P11.75-24.34%21308-26ULTA260828P00512500
510.00 P10.10-23.77%4331108-26ULTA260828P00510000
507.50 P13.34-15.30%61608-25ULTA260828P00507500
505.00 P11.41-6.48%688808-26ULTA260828P00505000
502.50 P10.260%2208-26ULTA260828P00502500
500.00 P7.80-23.98%6823608-26ULTA260828P00500000
497.50 P6.60-22.35%51308-26ULTA260828P00497500
495.00 P8.24-5.07%319208-26ULTA260828P00495000
492.50 P7.33+7.79%13208-25ULTA260828P00492500
490.00 P5.00-27.54%2620408-26ULTA260828P00490000
487.50 P7.65+8.20%2808-25ULTA260828P00487500
485.00 P5.50-11.00%133008-26ULTA260828P00485000
482.50 P6.70+27.62%22008-26ULTA260828P00482500
480.00 P3.90-23.38%4549708-26ULTA260828P00480000
477.50 P4.450%4408-24ULTA260828P00477500
475.00 P2.90-34.83%4011608-26ULTA260828P00475000
472.50 P3.70-22.92%124808-25ULTA260828P00472500
470.00 P2.38-36.53%77308-26ULTA260828P00470000
467.50 P2.35-38.96%13708-26ULTA260828P00467500
465.00 P3.20-1.54%22008-26ULTA260828P00465000
462.50 P3.30+41.63%551708-25ULTA260828P00462500
460.00 P1.50-50.00%109408-26ULTA260828P00460000
457.50 P2.41-7.31%101408-26ULTA260828P00457500
455.00 P1.90-1.04%118208-26ULTA260828P00455000
452.50 P1.15-42.50%116308-26ULTA260828P00452500
450.00 P1.15-25.32%5531008-26ULTA260828P00450000
447.50 P1.50-9.09%13408-26ULTA260828P00447500
445.00 P1.39+11.20%213208-26ULTA260828P00445000
442.50 P1.38-31.00%62208-25ULTA260828P00442500
440.00 P0.65-46.72%1516808-26ULTA260828P00440000
437.50 P1.24+55.00%564508-25ULTA260828P00437500
435.00 P0.55-31.25%149508-26ULTA260828P00435000
432.50 P0.55-38.20%13108-26ULTA260828P00432500
430.00 P0.38-57.30%64208-26ULTA260828P00430000
427.50 P1.30+41.30%203908-25ULTA260828P00427500
425.00 P0.30-50.00%78508-26ULTA260828P00425000
422.50 P0.59-28.05%1811708-25ULTA260828P00422500
420.00 P0.24-36.84%112108-26ULTA260828P00420000
417.50 P0.300%321608-25ULTA260828P00417500
415.00 P0.20-51.22%2114808-26ULTA260828P00415000
410.00 P0.13-51.85%265508-26ULTA260828P00410000
405.00 P0.16-27.27%124008-26ULTA260828P00405000
400.00 P0.05-70.59%1113608-26ULTA260828P00400000
395.00 P0.25-54.55%562808-20ULTA260828P00395000
390.00 P0.150.00%34208-25ULTA260828P00390000
385.00 P0.10+11.11%15208-25ULTA260828P00385000
380.00 P2.52-28.00%1707-16ULTA260828P00380000
370.00 P1.94-5.83%1808-13ULTA260828P00370000
360.00 P1.83-10.73%18208-13ULTA260828P00360000
350.00 P00%0ULTA260828P00350000
340.00 P0.120%1107-29ULTA260828P00340000
330.00 P00%0ULTA260828P00330000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC