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
Jul 13, 2026 3:59:52 PM EDT
473.24USD+0.862%(+4.04)544,882
455.07Bid   497.32Ask   42.25Spread
Pre-market
Jul 13, 2026 9:29:30 AM EDT
473.00USD+0.810%(+3.80)389
After-hours
Jul 10, 2026 4:53:30 PM EDT
468.00USD-0.211%(-0.99)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
541,4042752,025


ULTA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ULTA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ULTA Dec 18, 2026 Exp. - Max Pain @ $550.00

Puts
Calls


ULTA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,040 C0.50-64.29%1806-16ULTA261218C01040000
1,020 C0.75-46.43%1206-16ULTA261218C01020000
1,000 C0.75-50.00%1806-16ULTA261218C01000000
980 C0.60-20.00%12706-17ULTA261218C00980000
960 C0.800%1106-16ULTA261218C00960000
940 C0.85-55.26%1206-16ULTA261218C00940000
920 C2.10-38.24%2306-04ULTA261218C00920000
900 C2.10-58.00%111306-04ULTA261218C00900000
880 C30.00+95.06%1611301-09ULTA261218C00880000
860 C2.22-17.78%21506-12ULTA261218C00860000
840 C10.50-67.59%1903-13ULTA261218C00840000
820 C7.66+64.73%12806-02ULTA261218C00820000
800 C5.90-34.44%11006-03ULTA261218C00800000
780 C46.30+28.25%3403-11ULTA261218C00780000
775 C00%0ULTA261218C00775000
770 C00%0ULTA261218C00770000
765 C6.60-80.47%1306-03ULTA261218C00765000
760 C3.27-64.46%41906-25ULTA261218C00760000
755 C17.30-52.21%1604-08ULTA261218C00755000
750 C13.36-81.32%303103-17ULTA261218C00750000
745 C50.75-6.02%111201-30ULTA261218C00745000
740 C7.80-22.00%114806-03ULTA261218C00740000
735 C00%0ULTA261218C00735000
730 C88.60+2.37%1102-18ULTA261218C00730000
725 C19.00-76.69%1103-16ULTA261218C00725000
720 C5.20-67.48%27506-16ULTA261218C00720000
715 C00%0ULTA261218C00715000
710 C7.30-66.48%1706-26ULTA261218C00710000
705 C7.70+6.80%1306-26ULTA261218C00705000
700 C4.10-59.41%19006-18ULTA261218C00700000
695 C7.40-58.31%1306-25ULTA261218C00695000
690 C8.10-4.71%12806-16ULTA261218C00690000
685 C9.10-57.48%1306-05ULTA261218C00685000
680 C22.40+2.75%13305-26ULTA261218C00680000
675 C23.20+34.88%1605-26ULTA261218C00675000
670 C9.40-16.81%11606-16ULTA261218C00670000
665 C11.30-36.52%13206-26ULTA261218C00665000
660 C7.80+4.00%22206-23ULTA261218C00660000
655 C12.80-33.33%41506-11ULTA261218C00655000
650 C8.03-36.77%101806-18ULTA261218C00650000
645 C14.20-32.38%2706-09ULTA261218C00645000
640 C15.20-30.91%14206-09ULTA261218C00640000
635 C15.50-31.72%1606-09ULTA261218C00635000
630 C16.10-31.78%14406-09ULTA261218C00630000
625 C10.39-38.15%51106-30ULTA261218C00625000
620 C8.95-29.53%12807-06ULTA261218C00620000
615 C10.30-44.62%5907-01ULTA261218C00615000
610 C20.00-38.27%11606-09ULTA261218C00610000
605 C20.50-79.42%1206-09ULTA261218C00605000
600 C12.700.00%311607-02ULTA261218C00600000
595 C16.10-27.48%1206-17ULTA261218C00595000
590 C16.90-26.36%1306-17ULTA261218C00590000
585 C121.75+17.41%101203-09ULTA261218C00585000
580 C15.50+1.97%15507-08ULTA261218C00580000
575 C41.250%5506-02ULTA261218C00575000
570 C25.50-34.78%1506-04ULTA261218C00570000
565 C27.70-51.15%2306-25ULTA261218C00565000
560 C22.11-24.02%1706-29ULTA261218C00560000
555 C21.00-31.37%1507-07ULTA261218C00555000
550 C32.10+10.31%22206-25ULTA261218C00550000
545 C20.37-39.38%1606-30ULTA261218C00545000
540 C24.30-24.30%2407-07ULTA261218C00540000
535 C25.04-25.70%1407-09ULTA261218C00535000
530 C35.20+15.41%2506-24ULTA261218C00530000
525 C27.77-13.22%1307-09ULTA261218C00525000
520 C33.60-65.05%2706-22ULTA261218C00520000
515 C35.02-0.79%1306-29ULTA261218C00515000
510 C46.50+9.03%11206-25ULTA261218C00510000
505 C39.40-12.44%2207-10ULTA261218C00505000
500 C38.38+22.62%21307-02ULTA261218C00500000
495 C42.10+9.35%102207-10ULTA261218C00495000
490 C44.70+1.45%4607-10ULTA261218C00490000
485 C79.00-35.03%1106-01ULTA261218C00485000
480 C43.00-33.13%121107-08ULTA261218C00480000
475 C45.10-30.62%161007-08ULTA261218C00475000
470 C47.40-10.57%8507-08ULTA261218C00470000
465 C55.24-1.32%1506-29ULTA261218C00465000
460 C50.80-25.51%82207-06ULTA261218C00460000
455 C62.30+1.30%1207-10ULTA261218C00455000
450 C55.70-2.45%2707-09ULTA261218C00450000
445 C60.40+7.57%2107-08ULTA261218C00445000
440 C63.30+5.71%6207-08ULTA261218C00440000
430 C141.75-33.88%2204-27ULTA261218C00430000
420 C301.59+131.90%1102-09ULTA261218C00420000
410 C248.550%5501-30ULTA261218C00410000
400 C99.000%1006-12ULTA261218C00400000
390 C99.290%1107-10ULTA261218C00390000
380 C106.790%1107-10ULTA261218C00380000
370 C00%0ULTA261218C00370000
360 C00%0ULTA261218C00360000
350 C00%0ULTA261218C00350000
340 C00%0ULTA261218C00340000
330 C00%0ULTA261218C00330000
320 C00%0ULTA261218C00320000
310 C00%0ULTA261218C00310000
300 C00%0ULTA261218C00300000
290 C00%0ULTA261218C00290000
280 C00%0ULTA261218C00280000
270 C00%0ULTA261218C00270000
260 C00%0ULTA261218C00260000
Puts
StrikePriceChangeVolOILastContract Name
1,040 P00%0ULTA261218P01040000
1,020 P00%0ULTA261218P01020000
1,000 P314.20-1.78%4102-06ULTA261218P01000000
980 P00%0ULTA261218P00980000
960 P00%0ULTA261218P00960000
940 P00%0ULTA261218P00940000
920 P00%0ULTA261218P00920000
900 P00%0ULTA261218P00900000
880 P00%0ULTA261218P00880000
860 P00%0ULTA261218P00860000
840 P00%0ULTA261218P00840000
820 P00%0ULTA261218P00820000
800 P00%0ULTA261218P00800000
780 P00%0ULTA261218P00780000
775 P00%0ULTA261218P00775000
770 P00%0ULTA261218P00770000
765 P00%0ULTA261218P00765000
760 P00%0ULTA261218P00760000
755 P00%0ULTA261218P00755000
750 P00%0ULTA261218P00750000
745 P00%0ULTA261218P00745000
740 P00%0ULTA261218P00740000
735 P00%0ULTA261218P00735000
730 P00%0ULTA261218P00730000
725 P00%0ULTA261218P00725000
720 P00%0ULTA261218P00720000
715 P00%0ULTA261218P00715000
710 P00%0ULTA261218P00710000
705 P88.200%2102-06ULTA261218P00705000
700 P181.50-4.97%2104-13ULTA261218P00700000
695 P00%0ULTA261218P00695000
690 P93.74+5.44%1403-03ULTA261218P00690000
685 P181.400%1105-26ULTA261218P00685000
680 P77.48-29.37%121501-22ULTA261218P00680000
675 P90.000%1101-07ULTA261218P00675000
670 P87.400%1101-07ULTA261218P00670000
665 P84.90-6.39%1301-07ULTA261218P00665000
660 P00%0ULTA261218P00660000
655 P95.000%3312-22ULTA261218P00655000
650 P92.200%9912-22ULTA261218P00650000
645 P64.50-29.51%2302-20ULTA261218P00645000
640 P00%0ULTA261218P00640000
635 P84.200%9912-22ULTA261218P00635000
630 P53.900%502502-17ULTA261218P00630000
625 P00%0ULTA261218P00625000
620 P66.60-16.12%2303-11ULTA261218P00620000
615 P107.10+45.12%51104-06ULTA261218P00615000
610 P00%0ULTA261218P00610000
605 P128.39+26.37%3305-15ULTA261218P00605000
600 P98.40+89.23%26704-09ULTA261218P00600000
595 P112.50+16.94%2605-29ULTA261218P00595000
590 P45.80-33.66%2103-02ULTA261218P00590000
585 P90.100%4304-09ULTA261218P00585000
580 P00%0ULTA261218P00580000
575 P104.50-1.02%2306-01ULTA261218P00575000
570 P81.40+74.30%1104-01ULTA261218P00570000
565 P77.00-0.13%1205-07ULTA261218P00565000
560 P76.73+1.00%1104-15ULTA261218P00560000
555 P73.45+15.56%1104-15ULTA261218P00555000
550 P75.15+0.78%1803-20ULTA261218P00550000
545 P00%0ULTA261218P00545000
540 P31.88-25.50%92101-13ULTA261218P00540000
535 P102.80+91.51%4406-30ULTA261218P00535000
530 P81.35-5.08%2205-20ULTA261218P00530000
525 P62.300%1103-17ULTA261218P00525000
520 P64.80+21.76%21605-26ULTA261218P00520000
515 P72.93+25.70%1306-16ULTA261218P00515000
510 P59.60-9.75%1505-26ULTA261218P00510000
505 P00%0ULTA261218P00505000
500 P73.30+2.35%31206-18ULTA261218P00500000
495 P48.00+0.06%1403-18ULTA261218P00495000
490 P63.20+203.12%2706-22ULTA261218P00490000
485 P60.300%1106-22ULTA261218P00485000
480 P59.56+2.81%11207-08ULTA261218P00480000
475 P51.280%3006-12ULTA261218P00475000
470 P48.55-6.07%111707-10ULTA261218P00470000
465 P50.31-3.25%12006-08ULTA261218P00465000
460 P47.65-0.50%113406-22ULTA261218P00460000
455 P38.700%1106-24ULTA261218P00455000
450 P44.20-0.29%1015906-17ULTA261218P00450000
445 P43.65+9.40%301006-30ULTA261218P00445000
440 P31.30-15.18%129006-25ULTA261218P00440000
430 P37.00+6.66%330006-30ULTA261218P00430000
420 P30.27-9.70%18807-09ULTA261218P00420000
410 P26.33-9.21%129007-09ULTA261218P00410000
400 P23.93-4.47%123607-02ULTA261218P00400000
390 P19.60-17.99%2906-16ULTA261218P00390000
380 P15.85-6.27%216107-10ULTA261218P00380000
370 P10.98-26.80%11206-26ULTA261218P00370000
360 P12.64-0.86%1506-15ULTA261218P00360000
350 P10.00-25.37%31406-15ULTA261218P00350000
340 P9.10-17.35%1207-07ULTA261218P00340000
330 P7.45+15.86%11707-07ULTA261218P00330000
320 P6.75-19.64%1807-08ULTA261218P00320000
310 P5.75+13.86%1507-08ULTA261218P00310000
300 P4.55+26.39%1806-30ULTA261218P00300000
290 P3.20+17.65%12406-29ULTA261218P00290000
280 P3.00-19.14%52207-07ULTA261218P00280000
270 P2.60-18.75%23206-29ULTA261218P00270000
260 P2.90+1.75%26105-26ULTA261218P00260000


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