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

LULU
lululemon athletica inc.
stock NASDAQ

At Close
Aug 28, 2026 3:59:58 PM EDT
120.82USD+5.061%(+5.82)3,900,405
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:59 AM EDT
116.64USD+1.426%(+1.64)9,863
After-hours
Aug 28, 2026 4:57:30 PM EDT
120.90USD+0.066%(+0.08)16,741
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange 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, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0716,2529406,232


LULU Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

LULU Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

LULU Sep 4, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


LULU Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C0.08+60.00%117608-27LULU260904C00165000
160.00 C0.07-30.00%105108-27LULU260904C00160000
157.50 C0.11-59.26%4308-25LULU260904C00157500
155.00 C0.12-65.71%75108-27LULU260904C00155000
152.50 C0.50+13.64%143408-24LULU260904C00152500
150.00 C0.15-40.00%1746908-27LULU260904C00150000
149.00 C0.27-59.70%6408-26LULU260904C00149000
148.00 C0.22-72.84%2308-27LULU260904C00148000
147.00 C0.28-3.45%42208-27LULU260904C00147000
146.00 C0.31-39.22%1483608-26LULU260904C00146000
145.00 C0.31-11.43%1224508-27LULU260904C00145000
144.00 C0.50-45.65%6308-26LULU260904C00144000
143.00 C0.41-31.67%11508-27LULU260904C00143000
142.00 C0.46-22.03%558308-27LULU260904C00142000
141.00 C0.60-25.00%21708-27LULU260904C00141000
140.00 C0.43-28.33%9845008-27LULU260904C00140000
139.00 C0.48-39.24%44708-27LULU260904C00139000
138.00 C0.68-18.07%512708-27LULU260904C00138000
137.00 C0.68-20.93%277908-27LULU260904C00137000
136.00 C0.94-11.32%37008-27LULU260904C00136000
135.00 C0.83-29.06%8892308-27LULU260904C00135000
134.00 C1.00-21.26%34508-27LULU260904C00134000
133.00 C1.04-22.96%10915808-27LULU260904C00133000
132.00 C1.20-19.46%617408-27LULU260904C00132000
131.00 C1.30-23.53%146808-27LULU260904C00131000
130.00 C1.40-23.91%23065408-27LULU260904C00130000
129.00 C1.85-12.74%4512108-27LULU260904C00129000
128.00 C1.69-26.52%20826008-27LULU260904C00128000
127.00 C1.88-26.85%1,0381,11708-27LULU260904C00127000
126.00 C2.17-21.66%96308-27LULU260904C00126000
125.00 C2.51-13.75%6330708-27LULU260904C00125000
124.00 C2.91-13.13%85408-27LULU260904C00124000
123.00 C3.83+4.93%88508-27LULU260904C00123000
122.00 C3.20-17.95%137508-27LULU260904C00122000
121.00 C3.48-20.73%1516308-27LULU260904C00121000
120.00 C3.60-24.21%12843208-27LULU260904C00120000
119.00 C4.45-23.28%92708-27LULU260904C00119000
118.00 C4.46-15.85%3310008-27LULU260904C00118000
117.00 C5.20-7.96%628008-27LULU260904C00117000
116.00 C5.30-21.48%10610908-27LULU260904C00116000
115.00 C6.00-9.09%512508-27LULU260904C00115000
114.00 C7.86-14.84%22208-27LULU260904C00114000
113.00 C8.32-5.45%1708-26LULU260904C00113000
112.00 C8.480%101008-27LULU260904C00112000
111.00 C9.00-27.13%1608-27LULU260904C00111000
110.00 C8.50-10.53%2511608-27LULU260904C00110000
109.00 C9.69-8.58%2308-27LULU260904C00109000
108.00 C00%0LULU260904C00108000
107.00 C12.350%1108-27LULU260904C00107000
106.00 C13.120%1108-27LULU260904C00106000
105.00 C14.82+14.44%1108-21LULU260904C00105000
104.00 C17.850%2107-27LULU260904C00104000
103.00 C22.40+21.08%1108-04LULU260904C00103000
102.00 C00%0LULU260904C00102000
101.00 C00%0LULU260904C00101000
100.00 C22.90+13.03%121308-24LULU260904C00100000
99.00 C00%0LULU260904C00099000
98.00 C00%0LULU260904C00098000
97.00 C00%0LULU260904C00097000
96.00 C00%0LULU260904C00096000
95.00 C24.210%4208-14LULU260904C00095000
94.00 C00%0LULU260904C00094000
90.00 C28.920%4208-14LULU260904C00090000
85.00 C00%0LULU260904C00085000
80.00 C39.590%1108-14LULU260904C00080000
75.00 C00%0LULU260904C00075000
70.00 C00%0LULU260904C00070000
65.00 C00%0LULU260904C00065000
60.00 C67.200%111108-10LULU260904C00060000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P47.65-1.04%1208-27LULU260904P00165000
160.00 P00%0LULU260904P00160000
157.50 P00%0LULU260904P00157500
155.00 P00%0LULU260904P00155000
152.50 P00%0LULU260904P00152500
150.00 P23.30-35.79%21208-10LULU260904P00150000
149.00 P00%0LULU260904P00149000
148.00 P00%0LULU260904P00148000
147.00 P00%0LULU260904P00147000
146.00 P00%0LULU260904P00146000
145.00 P00%0LULU260904P00145000
144.00 P00%0LULU260904P00144000
143.00 P00%0LULU260904P00143000
142.00 P00%0LULU260904P00142000
141.00 P00%0LULU260904P00141000
140.00 P19.65-21.37%282808-24LULU260904P00140000
139.00 P00%0LULU260904P00139000
138.00 P00%0LULU260904P00138000
137.00 P00%0LULU260904P00137000
136.00 P16.540%101008-21LULU260904P00136000
135.00 P16.07-6.19%11208-18LULU260904P00135000
134.00 P00%0LULU260904P00134000
133.00 P10.80-22.69%1208-10LULU260904P00133000
132.00 P00%0LULU260904P00132000
131.00 P12.25+22.50%1508-12LULU260904P00131000
130.00 P14.39-2.90%12108-27LULU260904P00130000
129.00 P10.00+1.94%1308-12LULU260904P00129000
128.00 P9.20+7.85%2208-12LULU260904P00128000
127.00 P11.20+17.40%3808-25LULU260904P00127000
126.00 P9.95-10.60%91308-21LULU260904P00126000
125.00 P11.28+3.49%209808-27LULU260904P00125000
124.00 P10.07+5.67%23208-26LULU260904P00124000
123.00 P8.90-6.51%254008-27LULU260904P00123000
122.00 P8.65-3.35%1711108-27LULU260904P00122000
121.00 P8.88+8.03%174108-27LULU260904P00121000
120.00 P8.10+7.00%6560508-27LULU260904P00120000
119.00 P7.30+8.15%106908-27LULU260904P00119000
118.00 P6.81+5.91%15149408-27LULU260904P00118000
117.00 P6.35+6.37%10533408-27LULU260904P00117000
116.00 P5.82+6.79%7321808-27LULU260904P00116000
115.00 P5.55+13.03%8840508-27LULU260904P00115000
114.00 P5.03+14.32%457908-27LULU260904P00114000
113.00 P4.24+2.91%11015208-27LULU260904P00113000
112.00 P4.00+8.99%68608-27LULU260904P00112000
111.00 P3.45+4.23%68608-27LULU260904P00111000
110.00 P3.20+12.28%25478308-27LULU260904P00110000
109.00 P2.57-0.39%468508-27LULU260904P00109000
108.00 P2.50+11.11%7810908-27LULU260904P00108000
107.00 P2.16+13.68%3222108-27LULU260904P00107000
106.00 P1.99+15.70%4110208-27LULU260904P00106000
105.00 P1.63+8.67%10972108-27LULU260904P00105000
104.00 P1.43+13.49%2412908-27LULU260904P00104000
103.00 P1.24+15.89%4430908-27LULU260904P00103000
102.00 P1.05+15.38%5630808-27LULU260904P00102000
101.00 P0.78-12.36%43608-27LULU260904P00101000
100.00 P0.73+7.35%13547008-27LULU260904P00100000
99.00 P0.60-1.64%459208-27LULU260904P00099000
98.00 P0.49+6.52%113308-27LULU260904P00098000
97.00 P0.40-14.89%4908-27LULU260904P00097000
96.00 P0.33-2.94%309408-27LULU260904P00096000
95.00 P0.28+3.70%247908-27LULU260904P00095000
94.00 P0.20-4.76%152708-27LULU260904P00094000
90.00 P0.13+8.33%24008-27LULU260904P00090000
85.00 P0.05-16.67%52008-27LULU260904P00085000
80.00 P0.03-66.67%113108-27LULU260904P00080000
75.00 P00%0LULU260904P00075000
70.00 P00%0LULU260904P00070000
65.00 P0.020%1108-26LULU260904P00065000
60.00 P0.010.00%1508-27LULU260904P00060000


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