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

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 Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1543391901,259


ULTA Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Sep 11, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


ULTA Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
710.00 C0.30-55.22%416308-24ULTA260911C00710000
700.00 C00%0ULTA260911C00700000
690.00 C1.84-24.90%131408-19ULTA260911C00690000
680.00 C3.50+32.08%1208-07ULTA260911C00680000
670.00 C3.400%2208-05ULTA260911C00670000
660.00 C00%0ULTA260911C00660000
650.00 C2.070%1108-26ULTA260911C00650000
640.00 C00%0ULTA260911C00640000
630.00 C00%0ULTA260911C00630000
625.00 C3.100%1108-25ULTA260911C00625000
620.00 C00%0ULTA260911C00620000
615.00 C3.80-39.20%2608-21ULTA260911C00615000
610.00 C5.50+26.44%41808-26ULTA260911C00610000
605.00 C4.00-42.86%101508-25ULTA260911C00605000
600.00 C6.90-19.49%12508-19ULTA260911C00600000
595.00 C7.00+9.38%122208-26ULTA260911C00595000
590.00 C7.90-0.63%21108-26ULTA260911C00590000
585.00 C9.10-10.26%41708-25ULTA260911C00585000
580.00 C10.33+35.92%11008-26ULTA260911C00580000
575.00 C13.28+61.95%11508-24ULTA260911C00575000
570.00 C10.23+47.19%1708-18ULTA260911C00570000
565.00 C6.700%4408-17ULTA260911C00565000
560.00 C18.68+149.07%1808-26ULTA260911C00560000
555.00 C9.18-70.99%6308-17ULTA260911C00555000
550.00 C20.95-10.70%8808-24ULTA260911C00550000
545.00 C18.71-52.03%5508-21ULTA260911C00545000
542.50 C23.750%4208-24ULTA260911C00542500
540.00 C29.50+0.89%384008-26ULTA260911C00540000
537.50 C27.720%1108-26ULTA260911C00537500
535.00 C29.45+18.56%552208-26ULTA260911C00535000
532.50 C27.450%5508-25ULTA260911C00532500
530.00 C33.85+46.09%2808-19ULTA260911C00530000
527.50 C00%0ULTA260911C00527500
525.00 C33.30-1.27%11508-26ULTA260911C00525000
522.50 C00%0ULTA260911C00522500
520.00 C39.00+41.30%101108-19ULTA260911C00520000
517.50 C00%0ULTA260911C00517500
515.00 C28.00-3.45%1208-18ULTA260911C00515000
512.50 C00%0ULTA260911C00512500
510.00 C28.00-12.96%2208-14ULTA260911C00510000
507.50 C00%0ULTA260911C00507500
505.00 C47.420%2208-24ULTA260911C00505000
502.50 C00%0ULTA260911C00502500
500.00 C33.00-13.84%464208-14ULTA260911C00500000
497.50 C00%0ULTA260911C00497500
495.00 C38.00+37.18%1108-18ULTA260911C00495000
490.00 C38.28-8.64%20108-14ULTA260911C00490000
485.00 C00%0ULTA260911C00485000
480.00 C00%0ULTA260911C00480000
475.00 C00%0ULTA260911C00475000
470.00 C00%0ULTA260911C00470000
465.00 C78.900%2208-24ULTA260911C00465000
460.00 C00%0ULTA260911C00460000
455.00 C00%0ULTA260911C00455000
450.00 C00%0ULTA260911C00450000
445.00 C00%0ULTA260911C00445000
440.00 C00%0ULTA260911C00440000
435.00 C00%0ULTA260911C00435000
430.00 C00%0ULTA260911C00430000
425.00 C00%0ULTA260911C00425000
420.00 C00%0ULTA260911C00420000
415.00 C00%0ULTA260911C00415000
410.00 C00%0ULTA260911C00410000
405.00 C00%0ULTA260911C00405000
400.00 C00%0ULTA260911C00400000
395.00 C00%0ULTA260911C00395000
390.00 C00%0ULTA260911C00390000
385.00 C00%0ULTA260911C00385000
380.00 C00%0ULTA260911C00380000
370.00 C00%0ULTA260911C00370000
360.00 C00%0ULTA260911C00360000
350.00 C00%0ULTA260911C00350000
340.00 C00%0ULTA260911C00340000
330.00 C00%0ULTA260911C00330000
Puts
StrikePriceChangeVolOILastContract Name
710.00 P00%0ULTA260911P00710000
700.00 P00%0ULTA260911P00700000
690.00 P00%0ULTA260911P00690000
680.00 P00%0ULTA260911P00680000
670.00 P00%0ULTA260911P00670000
660.00 P00%0ULTA260911P00660000
650.00 P00%0ULTA260911P00650000
640.00 P00%0ULTA260911P00640000
630.00 P00%0ULTA260911P00630000
625.00 P00%0ULTA260911P00625000
620.00 P00%0ULTA260911P00620000
615.00 P00%0ULTA260911P00615000
610.00 P00%0ULTA260911P00610000
605.00 P00%0ULTA260911P00605000
600.00 P00%0ULTA260911P00600000
595.00 P00%0ULTA260911P00595000
590.00 P00%0ULTA260911P00590000
585.00 P00%0ULTA260911P00585000
580.00 P00%0ULTA260911P00580000
575.00 P51.00+37.61%1208-12ULTA260911P00575000
570.00 P00%0ULTA260911P00570000
565.00 P00%0ULTA260911P00565000
560.00 P39.24-1.63%2208-26ULTA260911P00560000
555.00 P47.44+40.65%12908-18ULTA260911P00555000
550.00 P34.95-20.78%115108-24ULTA260911P00550000
545.00 P29.96-25.42%222408-24ULTA260911P00545000
542.50 P25.38-16.92%1208-26ULTA260911P00542500
540.00 P24.26-19.54%433808-26ULTA260911P00540000
537.50 P28.510%2108-24ULTA260911P00537500
535.00 P22.21-16.63%213408-26ULTA260911P00535000
532.50 P25.410%2208-24ULTA260911P00532500
530.00 P22.02-13.61%40119108-26ULTA260911P00530000
527.50 P00%0ULTA260911P00527500
525.00 P17.44-21.55%40222108-26ULTA260911P00525000
522.50 P00%0ULTA260911P00522500
520.00 P18.04-16.94%15911608-26ULTA260911P00520000
517.50 P00%0ULTA260911P00517500
515.00 P16.60+2.47%67508-26ULTA260911P00515000
512.50 P16.610%4208-24ULTA260911P00512500
510.00 P15.46-14.91%282208-26ULTA260911P00510000
507.50 P00%0ULTA260911P00507500
505.00 P13.64+6.73%4614508-26ULTA260911P00505000
502.50 P12.870%6308-26ULTA260911P00502500
500.00 P9.85-39.35%3513408-26ULTA260911P00500000
497.50 P00%0ULTA260911P00497500
495.00 P7.45-38.83%167608-26ULTA260911P00495000
490.00 P8.50-25.50%56608-24ULTA260911P00490000
485.00 P7.00-12.50%265208-26ULTA260911P00485000
480.00 P9.80+28.95%14308-21ULTA260911P00480000
475.00 P5.30-39.77%2408-26ULTA260911P00475000
470.00 P4.210%1108-10ULTA260911P00470000
465.00 P6.430%1108-21ULTA260911P00465000
460.00 P4.650%10508-19ULTA260911P00460000
455.00 P00%0ULTA260911P00455000
450.00 P3.36-62.67%2608-19ULTA260911P00450000
445.00 P4.86+35.00%6708-13ULTA260911P00445000
440.00 P3.50+4.48%1208-20ULTA260911P00440000
435.00 P3.00+9.09%1208-20ULTA260911P00435000
430.00 P2.400%1108-06ULTA260911P00430000
425.00 P2.150%1108-06ULTA260911P00425000
420.00 P1.080%1108-25ULTA260911P00420000
415.00 P1.65+11.49%1208-13ULTA260911P00415000
410.00 P00%0ULTA260911P00410000
405.00 P0.960%2208-26ULTA260911P00405000
400.00 P0.86-31.20%2308-26ULTA260911P00400000
395.00 P00%0ULTA260911P00395000
390.00 P00%0ULTA260911P00390000
385.00 P00%0ULTA260911P00385000
380.00 P00%0ULTA260911P00380000
370.00 P00%0ULTA260911P00370000
360.00 P00%0ULTA260911P00360000
350.00 P00%0ULTA260911P00350000
340.00 P00%0ULTA260911P00340000
330.00 P00%0ULTA260911P00330000


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