Dark

ULTA20270115C600
ULTA Jan 15 2027 600.00 Call (ULTA270115C00600000)
option OPRA

EOD

Jul 10, 2026

17.54+17.718%(+2.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	17.5400	17.5400	17.5400	17.5400	+17.718%	1	603	0.000%
2026-07-08	16.0000	16.0000	14.9000	14.9000	+9.559%	6	603	+17.718%
2026-06-30	14.1000	14.1000	13.6000	13.6000	-23.164%	17	598	+28.971%
2026-06-29	15.5300	17.7000	15.5300	17.7000	-26.373%	13	595	-0.904%
2026-06-26	24.0400	24.0400	24.0400	24.0400	+5.670%	1	595	-27.038%
2026-06-25	22.2000	22.7500	22.2000	22.7500	+11.629%	5	595	-22.901%
2026-06-24	20.2000	20.7000	20.2000	20.3800	+10.162%	4	591	-13.935%
2026-06-23	18.5000	18.5000	18.5000	18.5000	+3.933%	10	588	-5.189%
2026-06-22	17.3900	18.2600	17.0000	17.8000	+5.952%	46	588	-1.461%
2026-06-18	16.3000	17.6000	16.2000	16.8000	+4.543%	49	573	+4.405%
2026-06-17	17.6900	17.6900	16.0700	16.0700	-21.990%	3	573	+9.147%
2026-06-15	19.4000	20.6000	19.3000	20.6000	-14.523%	6	573	-14.854%
2026-06-11	24.1000	24.1000	24.0000	24.1000	-2.033%	6	573	-27.220%
2026-06-09	24.5000	24.6000	24.5000	24.6000	+12.844%	10	568	-28.699%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-6.638%	1	562	-19.541%
2026-06-04	23.3000	23.3500	23.3000	23.3500	-9.179%	2	562	-24.882%
2026-06-03	25.3000	25.7100	25.3000	25.7100	-33.737%	2	563	-31.778%
2026-06-02	37.0000	38.8000	37.0000	38.8000	+4.301%	17	564	-54.794%
2026-06-01	40.8000	40.8000	37.2000	37.2000	-9.709%	21	563	-52.849%
2026-05-29	41.5000	41.8000	41.1000	41.2000	-8.220%	31	563	-57.427%
2026-05-28	44.6000	44.8900	44.6000	44.8900	+5.673%	504	574	-60.927%
2026-05-27	42.3000	42.8000	42.2000	42.4800	+40.291%	72	127	-58.710%
2026-05-19	30.0500	30.2800	30.0500	30.2800	-8.905%	3	136	-42.074%
2026-05-15	33.3900	33.3900	33.2400	33.2400	-3.792%	2	136	-47.232%
2026-05-14	34.7000	34.7000	34.5500	34.5500	+9.717%	3	136	-49.233%
2026-05-13	31.3000	31.4900	31.3000	31.4900	-19.028%	2	134	-44.300%
2026-05-11	39.5000	39.5800	38.8900	38.8900	-10.905%	32	134	-54.898%
2026-05-08	44.1000	44.4000	43.6000	43.6500	-12.874%	146	119	-59.817%
2026-05-07	50.1000	50.1000	50.1000	50.1000	-3.095%	1	149	-64.990%
2026-05-06	51.7000	51.7000	51.7000	51.7000	+4.656%	1	149	-66.074%
2026-05-05	49.4000	49.4000	49.4000	49.4000	+15.152%	2	150	-64.494%
2026-05-04	43.1000	43.1000	42.9000	42.9000	-16.047%	7	149	-59.114%
2026-04-27	49.4000	51.8000	49.2000	51.1000	-14.833%	13	143	-65.675%
2026-04-24	60.0000	60.0000	60.0000	60.0000	-4.000%	3	133	-70.767%
2026-04-22	62.5000	62.5000	62.5000	62.5000	+17.702%	1	136	-71.936%
2026-04-14	52.2000	53.1000	52.2000	53.1000	+10.856%	2	137	-66.968%
2026-04-13	47.9000	47.9000	47.9000	47.9000	+7.786%	2	141	-63.382%
2026-04-10	44.4400	44.4400	44.4400	44.4400	-16.151%	2	141	-60.531%
2026-04-07	53.0000	53.0000	53.0000	53.0000	+10.394%	3	141	-66.906%
2026-03-31	47.9800	48.0100	47.9800	48.0100	+9.114%	3	141	-63.466%
2026-03-30	44.0000	44.0000	44.0000	44.0000	-16.667%	1	138	-60.136%
2026-03-26	52.8000	52.8000	52.8000	52.8000	+14.783%	1	138	-66.780%
2026-03-23	46.0000	46.0000	46.0000	46.0000	-7.816%	1	139	-61.870%
2026-03-19	48.4000	49.9000	48.4000	49.9000	-1.188%	4	139	-64.850%
2026-03-18	50.5000	50.5000	50.5000	50.5000	+10.867%	2	142	-65.267%
2026-03-16	57.9000	57.9000	45.5500	45.5500	-22.336%	11	140	-61.493%
2026-03-13	80.4000	80.4000	58.6500	58.6500	-50.714%	4	135	-70.094%
2026-03-12	119.0000	119.0000	119.0000	119.0000	-6.586%	1	135	-85.261%
2026-03-11	127.3900	127.3900	127.3900	127.3900	+1.506%	1	135	-86.231%
2026-03-10	124.0000	125.5000	124.0000	125.5000	+10.088%	2	136	-86.024%
2026-03-09	114.0000	114.0000	114.0000	114.0000	-16.176%	5	136	-84.614%
2026-03-03	134.0000	136.0000	134.0000	136.0000	-8.108%	2	137	-87.103%
2026-03-02	144.1500	148.0000	144.1500	148.0000	-6.288%	3	138	-88.149%
2026-02-26	157.9300	157.9300	157.9300	157.9300	+4.244%	1	138	-88.894%
2026-02-25	151.5000	151.5000	151.5000	151.5000	-1.611%	2	139	-88.422%
2026-02-24	153.9800	153.9800	153.9800	153.9800	-3.763%	1	139	-88.609%
2026-02-17	160.0000	160.0000	160.0000	160.0000	+5.841%	2	140	-89.038%
2026-02-12	148.0000	151.5200	148.0000	151.1700	-3.332%	10	141	-88.397%
2026-02-11	157.0000	157.3200	156.3800	156.3800	+9.318%	6	142	-88.784%
2026-02-05	143.9200	144.9900	142.9000	143.0500	+22.790%	6	143	-87.739%
2026-01-29	116.5000	116.5000	116.5000	116.5000	-26.266%	5	143	-84.944%
2026-01-21	158.0000	158.0000	158.0000	158.0000	+7.520%	8	148	-88.899%
2026-01-20	146.9500	146.9500	146.9500	146.9500	+5.212%	1	152	-88.064%
2026-01-16	139.6700	139.6700	139.6700	139.6700	+4.231%	3	150	-87.442%
2026-01-08	134.0000	134.0000	134.0000	134.0000	+4.581%	3	150	-86.910%
2026-01-07	128.1300	128.1300	128.1300	128.1300	-2.340%	1	147	-86.311%
2026-01-06	132.0000	132.0000	131.2000	131.2000	+32.659%	20	147	-86.631%
2025-12-31	98.9000	98.9000	98.9000	98.9000	-0.553%	1	151	-82.265%
2025-12-30	99.4500	99.4500	99.4500	99.4500	+2.844%	10	151	-82.363%
2025-12-29	96.7000	96.7000	96.7000	96.7000	-2.264%	1	151	-81.861%
2025-12-26	98.9400	98.9400	98.9400	98.9400	+4.147%	1	150	-82.272%
2025-12-23	102.0700	102.0700	95.0000	95.0000	-5.941%	4	150	-81.537%
2025-12-22	91.7600	101.0000	91.7600	101.0000	+8.068%	2	147	-82.634%
2025-12-19	92.1100	94.0000	92.0900	93.4600	+5.964%	26	146	-81.233%
2025-12-18	91.4100	93.0000	88.2000	88.2000	+4.108%	59	154	-80.113%
2025-12-17	86.0000	86.0000	84.7200	84.7200	-4.616%	3	140	-79.297%
2025-12-16	88.8200	88.8200	88.8200	88.8200	-0.471%	20	139	-80.252%
2025-12-15	91.0000	91.0000	89.2400	89.2400	-0.734%	21	119	-80.345%
2025-12-12	91.2500	91.2500	89.9000	89.9000	-0.663%	23	113	-80.489%
2025-12-11	90.5000	90.5000	90.5000	90.5000	-6.701%	3	111	-80.619%
2025-12-10	99.6000	99.6000	97.0000	97.0000	-0.400%	5	111	-81.918%
2025-12-09	93.0000	97.4500	93.0000	97.3900	+4.451%	77	107	-81.990%
2025-12-08	97.7000	97.7000	84.2000	93.2400	-7.683%	55	69	-81.188%
2025-12-05	101.0000	101.0000	101.0000	101.0000	+46.165%	1	64	-82.634%
2025-12-03	68.9300	69.1000	68.9300	69.1000	-6.305%	3	64	-74.616%
2025-12-01	73.7500	73.7500	73.7500	73.7500	+9.421%	2	65	-76.217%
2025-11-28	67.4000	67.4000	67.4000	67.4000	+11.423%	1	63	-73.976%
2025-11-26	60.4900	60.4900	60.4900	60.4900	+11.708%	2	63	-71.003%
2025-11-25	55.1400	55.1400	54.1500	54.1500	+15.928%	3	63	-67.608%
2025-11-19	46.7100	46.7100	46.7100	46.7100	-16.842%	1	65	-62.449%
2025-11-17	56.1700	56.1700	56.1700	56.1700	-14.244%	1	65	-68.773%
2025-11-13	65.5000	65.5000	65.5000	65.5000	-0.758%	1	64	-73.221%
2025-11-12	58.1000	66.0000	58.1000	66.0000	+15.546%	7	64	-73.424%
2025-11-07	57.1200	57.1200	57.1200	57.1200	+2.000%	1	66	-69.293%
2025-10-28	56.0000	56.0000	56.0000	56.0000	-2.132%	1	66	-68.679%
2025-10-27	57.2200	57.2200	57.2200	57.2200	-11.287%	1	66	-69.346%
2025-10-20	64.5000	64.5000	64.5000	64.5000	-4.089%	2	66	-72.806%
2025-10-17	67.2500	67.2500	67.2500	67.2500	+0.855%	2	68	-73.918%
2025-10-16	66.6800	66.6800	66.6800	66.6800	+0.090%	3	67	-73.695%
2025-10-15	66.6200	66.6200	66.6200	66.6200	-4.665%	1	67	-73.672%
2025-10-14	68.3000	69.8800	68.3000	69.8800	-14.258%	18	66	-74.900%
2025-10-09	81.3000	81.5000	81.3000	81.5000	-0.245%	8	50	-78.479%
2025-10-08	83.8200	85.0000	81.6000	81.7000	+4.609%	11	44	-78.531%
2025-10-07	78.1000	78.1000	78.1000	78.1000	+2.252%	1	38	-77.542%
2025-10-03	76.3800	76.3800	76.3800	76.3800	+3.007%	1	38	-77.036%
2025-10-01	74.1500	74.1500	74.1500	74.1500	+6.645%	1	38	-76.345%
2025-09-30	69.5300	69.5300	69.5300	69.5300	-4.083%	1	37	-74.773%
2025-09-29	72.3600	72.4900	72.3600	72.4900	+12.214%	2	37	-75.804%
2025-09-25	64.6000	64.6000	64.6000	64.6000	+9.771%	1	37	-72.848%
2025-09-23	58.8500	58.8500	58.8500	58.8500	-6.454%	10	36	-70.195%
2025-09-18	62.9100	62.9100	62.9100	62.9100	-0.929%	1	43	-72.119%
2025-09-17	63.5000	63.5000	63.5000	63.5000	-2.533%	1	44	-72.378%
2025-08-27	65.1500	65.1500	65.1500	65.1500	+6.944%	10	44	-73.078%
2025-08-21	60.9200	60.9200	60.9200	60.9200	+4.836%	1	37	-71.208%
2025-08-20	58.1100	58.1100	58.1100	58.1100	-3.871%	1	36	-69.816%
2025-08-19	60.4500	60.4500	60.4500	60.4500	+2.111%	1	36	-70.984%
2025-08-15	61.4400	61.7200	57.3800	59.2000	+17.414%	25	36	-70.372%
2025-08-11	50.4200	50.4200	50.4200	50.4200	-9.884%	1	35	-65.212%
2025-08-05	55.9500	55.9500	55.9500	55.9500	-8.578%	1	35	-68.651%
2025-07-28	61.2000	61.2000	61.2000	61.2000	+24.898%	1	34	-71.340%
2025-07-17	49.0000	49.0000	49.0000	49.0000	+9.546%	1	33	-64.204%
2025-07-16	44.7300	44.7300	44.7300	44.7300	+9.364%	2	34	-60.787%
2025-06-24	40.9000	40.9000	40.9000	40.9000	-4.884%	2	38	-57.115%
2025-06-18	43.0000	43.0000	43.0000	43.0000	-1.826%	1	39	-59.209%
2025-06-16	43.6000	44.0200	42.4400	43.8000	-0.160%	9	39	-59.954%
2025-06-04	43.8700	43.8700	43.8700	43.8700	-5.146%	1	33	-60.018%
2025-05-30	52.1000	52.1000	46.1500	46.2500	+65.179%	10	33	-62.076%
2025-05-27	28.0000	28.0100	28.0000	28.0000	+2.790%	6	33	-37.357%
2025-05-20	27.2400	27.2400	27.2400	27.2400	+80.278%	2	28	-35.609%
2025-04-17	15.1100	15.1100	15.1100	15.1100	-13.161%	1	28	+16.082%
2025-04-14	17.7000	17.8200	17.3000	17.4000	+40.436%	6	28	+0.805%
2025-04-08	12.3900	12.3900	12.3900	12.3900	-43.987%	3	28	+41.566%
2025-04-02	22.2800	22.2800	22.1200	22.1200	+26.256%	10	28	-20.705%
2025-03-24	17.5200	17.5200	17.5200	17.5200	-3.365%	1	23	+0.114%
2025-03-17	18.1300	18.1300	18.1300	18.1300	+28.309%	1	23	-3.254%
2025-03-04	13.9500	14.1300	13.9500	14.1300	-22.702%	3	23	+24.133%
2025-03-03	18.2800	18.2800	18.2800	18.2800	-13.242%	1	21	-4.048%
2025-02-26	21.0700	21.0700	21.0700	21.0700	+5.350%	1	20	-16.754%
2025-02-21	20.0000	20.0000	20.0000	20.0000	-57.447%	2	20	-12.300%
2024-12-26	47.0000	47.0000	47.0000	47.0000	+3.070%	1	20	-62.681%
2024-12-20	45.6000	45.6000	45.6000	45.6000	+6.767%	1	19	-61.535%
2024-12-09	42.7100	42.7100	42.7100	42.7100	-4.238%	1	19	-58.932%
2024-12-06	44.6000	44.6000	44.6000	44.6000	+35.976%	6	19	-60.673%
2024-12-02	32.8000	32.8000	32.8000	32.8000	+13.456%	1	19	-46.524%
2024-11-29	28.9100	28.9100	28.9100	28.9100	+44.912%	2	18	-39.329%
2024-11-27	19.9500	19.9500	19.9500	19.9500	-6.776%	3	14	-12.080%
2024-11-25	21.4000	21.4000	21.4000	21.4000	+3.532%	1	14	-18.037%
2024-11-22	20.6700	20.6700	20.6700	20.6700	+11.489%	2	14	-15.143%
2024-11-21	18.5400	18.5400	18.5400	18.5400	-16.109%	1	13	-5.394%
2024-11-19	22.1000	22.1000	22.1000	22.1000	-7.026%	3	13	-20.633%
2024-11-18	23.7700	23.7700	23.7700	23.7700	-18.034%	2	14	-26.210%
2024-11-08	29.0000	29.0000	29.0000	29.0000	+8.330%	2	12	-39.517%
2024-10-31	26.7700	26.7700	26.7700	26.7700	+14.549%	3	11	-34.479%
2024-10-28	23.3700	23.3700	23.3700	23.3700	-10.460%	3	8	-24.947%
2024-10-16	26.1000	26.1000	26.1000	26.1000	+9.572%	2	6	-32.797%
2024-10-10	23.3000	23.8200	23.3000	23.8200	-21.386%	2	6	-26.364%
2024-10-04	30.3000	30.3000	30.3000	30.3000	+16.538%	2	5	-42.112%
2024-10-02	26.0000	26.0000	26.0000	26.0000	-29.501%	1	5	-32.538%
2024-09-27	36.8800	36.8800	36.8800	36.8800	+11.319%	2	4	-52.440%
2024-09-25	33.1300	33.1300	33.1300	33.1300	-10.989%	2	3	-47.057%
2024-09-20	37.2200	37.2200	37.2200	37.2200	0.000%	2	1	-52.875%