Dark

ULTA20270115C500
ULTA Jan 15 2027 500.00 Call (ULTA270115C00500000)
option OPRA

EOD

Jul 10, 2026

45.00+11.663%(+4.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	44.1000	45.1000	44.1000	45.0000	+11.663%	9	189	0.000%
2026-07-09	40.3000	40.3000	40.3000	40.3000	+3.786%	5	180	+11.663%
2026-07-08	38.8300	38.8300	38.8300	38.8300	+5.003%	1	180	+15.890%
2026-07-06	36.9800	36.9800	36.9800	36.9800	-7.318%	1	179	+21.687%
2026-07-01	39.9000	39.9000	39.9000	39.9000	-19.345%	2	178	+12.782%
2026-06-29	49.4700	49.4700	49.4700	49.4700	+12.688%	1	178	-9.036%
2026-06-23	46.1000	46.2000	43.9000	43.9000	-2.227%	4	178	+2.506%
2026-06-22	43.1000	44.9000	43.1000	44.9000	-0.222%	4	178	+0.223%
2026-06-17	45.0000	45.0000	45.0000	45.0000	-6.250%	1	175	0.000%
2026-06-16	48.0000	48.0000	48.0000	48.0000	+1.652%	1	175	-6.250%
2026-06-15	47.2200	47.2200	47.2200	47.2200	-5.560%	1	173	-4.701%
2026-06-12	50.0000	50.0000	50.0000	50.0000	-6.716%	1	173	-10.000%
2026-06-11	53.9000	54.3000	53.6000	53.6000	+4.688%	3	173	-16.045%
2026-06-10	54.0000	54.0000	51.2000	51.2000	-8.734%	4	173	-12.109%
2026-06-09	55.0000	57.0000	55.0000	56.1000	+8.932%	4	172	-19.786%
2026-06-05	51.5000	51.5000	51.5000	51.5000	+10.043%	1	175	-12.621%
2026-06-04	48.5000	48.7400	46.8000	46.8000	-11.698%	6	176	-3.846%
2026-06-03	53.0000	53.1500	51.2500	53.0000	-29.050%	10	171	-15.094%
2026-06-02	74.0000	76.3000	73.0000	74.7000	-0.400%	5	171	-39.759%
2026-06-01	78.8000	78.8000	75.0000	75.0000	-9.639%	3	170	-40.000%
2026-05-27	83.0000	83.0000	83.0000	83.0000	+0.217%	2	168	-45.783%
2026-05-26	82.8200	82.8200	82.8200	82.8200	-0.217%	1	168	-45.665%
2026-05-22	83.0000	83.0000	83.0000	83.0000	+7.235%	1	169	-45.783%
2026-05-21	77.4000	77.4000	77.4000	77.4000	+22.082%	2	170	-41.860%
2026-05-18	63.4000	63.4000	63.4000	63.4000	-8.116%	2	170	-29.022%
2026-05-15	69.0000	69.0000	69.0000	69.0000	-4.696%	1	170	-34.783%
2026-05-14	69.3200	73.9000	69.3200	72.4000	+9.053%	13	169	-37.845%
2026-05-13	66.3900	66.3900	66.3900	66.3900	-12.943%	1	163	-32.219%
2026-05-12	70.0000	76.3600	68.2000	76.2600	-0.961%	7	163	-40.991%
2026-05-11	77.0000	77.0000	77.0000	77.0000	-19.624%	1	163	-41.558%
2026-05-06	95.8000	95.8000	95.8000	95.8000	+0.461%	1	159	-53.027%
2026-05-05	95.3600	95.3600	95.3600	95.3600	+1.393%	1	160	-52.810%
2026-04-29	94.0500	94.0500	94.0500	94.0500	-6.325%	2	161	-52.153%
2026-04-28	100.4000	100.4000	100.4000	100.4000	+5.740%	1	159	-55.179%
2026-04-27	94.9500	94.9500	94.9500	94.9500	-19.534%	1	160	-52.607%
2026-04-23	118.0000	118.0000	118.0000	118.0000	-1.667%	2	160	-61.864%
2026-04-20	120.0000	120.0000	120.0000	120.0000	+41.176%	1	160	-62.500%
2026-04-10	85.0000	85.0000	85.0000	85.0000	-12.838%	3	158	-47.059%
2026-04-08	97.5200	97.5200	97.5200	97.5200	-5.959%	2	158	-53.856%
2026-04-06	101.9000	103.7000	100.5000	103.7000	+4.116%	4	160	-56.606%
2026-04-02	99.6000	99.6000	99.6000	99.6000	-4.231%	2	158	-54.819%
2026-04-01	104.5500	104.5500	104.0000	104.0000	+15.556%	2	158	-56.731%
2026-03-24	80.0000	90.0000	80.0000	90.0000	+2.273%	2	158	-50.000%
2026-03-23	88.0000	88.0000	88.0000	88.0000	-9.901%	1	159	-48.864%
2026-03-20	97.6700	97.6700	97.6700	97.6700	-0.337%	1	158	-53.926%
2026-03-17	98.0000	98.0000	98.0000	98.0000	+11.364%	1	157	-54.082%
2026-03-16	88.0000	88.0000	88.0000	88.0000	-14.397%	1	157	-48.864%
2026-03-13	109.0000	109.0000	102.8000	102.8000	-48.471%	2	157	-56.226%
2026-03-11	199.5000	199.5000	199.5000	199.5000	-7.971%	1	156	-77.444%
2026-03-04	216.7800	216.7800	216.7800	216.7800	-2.131%	1	157	-79.242%
2026-02-12	221.5000	222.6600	221.5000	221.5000	-3.021%	12	156	-79.684%
2026-01-21	229.0000	229.0000	228.4000	228.4000	+7.230%	5	156	-80.298%
2026-01-09	213.0000	213.0000	213.0000	213.0000	+6.234%	1	156	-78.873%
2026-01-07	200.5000	200.5000	200.5000	200.5000	+33.338%	1	155	-77.556%
2025-12-08	150.3700	150.3700	150.3700	150.3700	-8.867%	1	154	-70.074%
2025-12-05	146.9000	167.5000	146.9000	165.0000	+38.807%	49	155	-72.727%
2025-12-02	118.8700	118.8700	118.8700	118.8700	-4.392%	2	169	-62.144%
2025-12-01	124.3300	124.3300	124.3300	124.3300	+22.468%	1	169	-63.806%
2025-11-21	103.4900	103.4900	101.5200	101.5200	+15.115%	3	168	-55.674%
2025-11-20	88.1900	88.1900	88.1900	88.1900	-2.552%	1	169	-48.974%
2025-11-18	90.5000	90.5000	90.5000	90.5000	-8.503%	1	168	-50.276%
2025-11-17	98.9100	98.9100	98.9100	98.9100	-14.029%	1	169	-54.504%
2025-11-13	115.0500	115.0500	115.0500	115.0500	+6.037%	1	170	-60.887%
2025-11-12	108.5000	108.5000	108.5000	108.5000	+5.289%	1	169	-58.525%
2025-11-11	103.0500	103.0500	103.0500	103.0500	+3.205%	1	169	-56.332%
2025-11-10	99.8500	99.8500	99.8500	99.8500	-1.470%	1	169	-54.932%
2025-11-07	101.3400	101.3400	101.3400	101.3400	+6.674%	1	170	-55.595%
2025-11-06	95.0000	95.0000	95.0000	95.0000	-1.656%	2	169	-52.632%
2025-10-31	96.6000	96.6000	96.6000	96.6000	+0.625%	1	169	-53.416%
2025-10-30	96.0000	96.0000	96.0000	96.0000	-7.461%	1	170	-53.125%
2025-10-27	103.7400	103.7400	103.7400	103.7400	+5.480%	1	169	-56.622%
2025-10-24	98.3500	98.3500	98.3500	98.3500	+2.909%	1	169	-54.245%
2025-10-22	96.4900	96.4900	95.5700	95.5700	-17.398%	2	168	-52.914%
2025-10-14	116.5000	116.5000	115.7000	115.7000	+1.929%	10	167	-61.106%
2025-10-13	113.5100	113.5100	113.5100	113.5100	-15.354%	1	167	-60.356%
2025-10-09	135.8000	135.8000	134.1000	134.1000	-1.106%	10	168	-66.443%
2025-10-08	135.6000	135.6000	135.6000	135.6000	+8.480%	5	169	-66.814%
2025-10-01	125.0000	125.0000	125.0000	125.0000	+6.746%	1	171	-64.000%
2025-09-30	115.6200	117.1000	115.6200	117.1000	-2.417%	2	171	-61.571%
2025-09-26	120.0000	120.0000	120.0000	120.0000	+11.961%	1	170	-62.500%
2025-09-23	107.1800	107.1800	107.1800	107.1800	+8.482%	1	170	-58.015%
2025-09-12	98.8000	98.8000	98.8000	98.8000	+2.810%	1	170	-54.453%
2025-09-08	96.1000	96.1000	96.1000	96.1000	-1.122%	1	170	-53.174%
2025-09-05	98.5000	98.5000	97.1900	97.1900	-6.683%	2	170	-53.699%
2025-09-02	104.1500	104.1500	104.1500	104.1500	+17.684%	2	170	-56.793%
2025-08-29	91.6500	91.9000	87.1500	88.5000	-20.777%	4	170	-49.153%
2025-08-28	112.9500	112.9500	109.0000	111.7100	+3.781%	5	170	-59.717%
2025-08-25	107.6400	107.6400	107.6400	107.6400	+8.969%	1	168	-58.194%
2025-08-20	98.7800	98.7800	98.7800	98.7800	-9.765%	1	167	-54.444%
2025-08-14	108.0000	109.8000	108.0000	109.4700	+20.007%	38	166	-58.893%
2025-08-11	91.2200	91.2200	91.2200	91.2200	-1.309%	1	203	-50.669%
2025-08-07	92.4300	92.4300	92.4300	92.4300	-6.636%	1	203	-51.315%
2025-08-01	99.0000	99.0000	99.0000	99.0000	-4.348%	1	202	-54.545%
2025-07-25	103.5000	103.5000	103.5000	103.5000	+18.570%	20	201	-56.522%
2025-07-17	83.8000	89.0000	83.8000	87.2900	+5.169%	67	221	-48.448%
2025-07-16	83.0000	83.0000	83.0000	83.0000	+7.152%	1	168	-45.783%
2025-07-15	77.4600	77.4600	77.4600	77.4600	-2.443%	1	168	-41.905%
2025-07-10	79.4000	79.4000	79.4000	79.4000	+4.158%	1	169	-43.325%
2025-07-09	76.2300	76.2300	76.2300	76.2300	-7.037%	1	170	-40.968%
2025-07-08	82.0000	82.0000	82.0000	82.0000	+2.155%	1	170	-45.122%
2025-06-20	80.2700	80.2700	80.2700	80.2700	-2.679%	4	177	-43.939%
2025-06-03	82.4800	82.4800	82.4800	82.4800	+5.879%	1	176	-45.441%
2025-06-02	82.9000	82.9000	77.9000	77.9000	-4.476%	20	176	-42.234%
2025-05-30	78.8300	83.7100	78.8300	81.5500	+76.210%	108	194	-44.819%
2025-05-02	46.2800	46.2800	46.2800	46.2800	+23.743%	2	195	-2.766%
2025-04-01	39.9000	39.9000	37.4000	37.4000	+10.455%	5	195	+20.321%
2025-03-24	33.8600	33.8600	33.8600	33.8600	+18.807%	1	194	+32.900%
2025-03-19	28.5000	28.5000	28.5000	28.5000	-14.671%	1	193	+57.895%
2025-03-18	33.4000	33.4000	33.4000	33.4000	-2.282%	2	194	+34.731%
2025-03-14	34.1800	34.1800	34.1800	34.1800	+48.609%	2	194	+31.656%
2025-03-13	21.0000	23.0000	19.9000	23.0000	-15.254%	74	171	+95.652%
2025-03-12	27.1400	27.1400	27.1400	27.1400	-20.059%	1	171	+65.807%
2025-03-03	33.9500	33.9500	33.9500	33.9500	-8.761%	1	171	+32.548%
2025-02-25	37.2100	37.2100	37.2100	37.2100	-1.116%	1	171	+20.935%
2025-02-21	37.6300	37.6300	37.6300	37.6300	+17.594%	2	171	+19.585%
2025-02-19	35.4100	35.4100	32.0000	32.0000	-14.644%	34	171	+40.625%
2025-02-18	36.0000	37.4900	36.0000	37.4900	+6.204%	4	141	+20.032%
2025-02-13	36.9000	36.9000	35.2000	35.3000	-10.178%	40	108	+27.479%
2025-02-10	39.3000	39.3000	39.3000	39.3000	-5.072%	6	108	+14.504%
2025-02-07	41.4000	41.4000	41.4000	41.4000	-29.231%	20	102	+8.696%
2025-01-16	58.5000	58.5000	58.5000	58.5000	-26.829%	2	102	-23.077%
2024-12-27	79.9500	79.9500	79.9500	79.9500	+23.000%	2	101	-43.715%
2024-12-11	65.0000	65.0000	65.0000	65.0000	+0.775%	25	102	-30.769%
2024-12-10	64.5000	64.5000	64.5000	64.5000	-11.704%	1	102	-30.233%
2024-12-06	78.3900	78.3900	71.4000	73.0500	+25.948%	92	102	-38.398%
2024-12-04	56.6000	58.0000	56.2000	58.0000	+34.259%	56	57	-22.414%
2024-11-25	43.2000	43.2000	43.2000	43.2000	+25.948%	1	4	+4.167%
2024-11-20	34.3000	34.3000	34.3000	34.3000	-27.021%	1	3	+31.195%
2024-11-15	47.0000	47.0000	47.0000	47.0000	-4.569%	2	3	-4.255%
2024-11-11	49.2500	49.2500	49.2500	49.2500	+4.787%	1	3	-8.629%
2024-10-25	47.0000	47.0000	47.0000	47.0000	+12.145%	2	2	-4.255%
2024-10-10	41.9100	41.9100	41.9100	41.9100	-2.421%	1	2	+7.373%
2024-10-09	42.9500	42.9500	42.9500	42.9500	0.000%	1	1	+4.773%