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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,92940,88910,61624,560


LULU Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

LULU Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LULU Sep 18, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


LULU Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480 C0.62+675.00%123508-21LULU260918C00480000
470 C0.06+100.00%10034908-13LULU260918C00470000
460 C0.02+100.00%291,16308-27LULU260918C00460000
450 C0.020.00%31,88008-26LULU260918C00450000
440 C0.03-50.00%3093508-27LULU260918C00440000
430 C0.08+166.67%4287908-14LULU260918C00430000
420 C0.05+400.00%152808-10LULU260918C00420000
410 C0.030.00%19908-20LULU260918C00410000
400 C0.03-25.00%30218708-17LULU260918C00400000
390 C0.12-88.99%2803-18LULU260918C00390000
380 C0.11+1,000.00%1002608-25LULU260918C00380000
370 C0.05-44.44%144808-27LULU260918C00370000
360 C0.11-59.26%21408-27LULU260918C00360000
350 C0.06-66.67%232408-27LULU260918C00350000
340 C0.12+1,100.00%39508-27LULU260918C00340000
330 C0.12+1,100.00%46008-27LULU260918C00330000
320 C0.06+50.00%98508-27LULU260918C00320000
310 C0.07+75.00%29908-27LULU260918C00310000
300 C0.06+100.00%2631908-27LULU260918C00300000
290 C0.11+10.00%17706-29LULU260918C00290000
280 C0.07+250.00%441408-27LULU260918C00280000
270 C0.14+600.00%233808-27LULU260918C00270000
260 C0.12+140.00%624708-27LULU260918C00260000
250 C0.030.00%11,88308-27LULU260918C00250000
240 C0.07-30.00%354108-27LULU260918C00240000
230 C0.01-80.00%1445708-18LULU260918C00230000
220 C0.13-13.33%660308-27LULU260918C00220000
210 C0.020.00%1457808-27LULU260918C00210000
200 C0.03+50.00%242,13008-27LULU260918C00200000
195 C0.03+50.00%340208-27LULU260918C00195000
190 C0.11+266.67%258908-27LULU260918C00190000
185 C0.15+275.00%1134108-26LULU260918C00185000
180 C0.18+100.00%201,64108-25LULU260918C00180000
175 C0.05-58.33%967808-27LULU260918C00175000
170 C0.10-28.57%682108-27LULU260918C00170000
165 C0.17-46.88%868508-27LULU260918C00165000
160 C0.19-40.63%23,38008-27LULU260918C00160000
155 C0.30+7.14%13587708-27LULU260918C00155000
150 C0.44-18.52%892,45508-27LULU260918C00150000
145 C0.65-18.75%362,74008-27LULU260918C00145000
140 C0.98-20.33%864,54108-27LULU260918C00140000
135 C1.48-25.63%363,41308-27LULU260918C00135000
133 C2.31-12.17%13808-26LULU260918C00133000
132 C2.29-6.15%15808-27LULU260918C00132000
131 C2.28-15.24%216808-27LULU260918C00131000
130 C2.25-16.97%892,73408-27LULU260918C00130000
129 C3.600%272708-25LULU260918C00129000
128 C3.850%525208-25LULU260918C00128000
127 C3.14-16.04%213108-27LULU260918C00127000
126 C3.15-22.98%23808-27LULU260918C00126000
125 C3.39-13.08%581,76108-27LULU260918C00125000
124 C4.62-10.29%62808-26LULU260918C00124000
123 C4.39-6.60%22808-27LULU260918C00123000
122 C5.30+2.91%64408-27LULU260918C00122000
121 C5.08-7.64%11808-27LULU260918C00121000
120 C4.95-17.50%982,42308-27LULU260918C00120000
119 C6.40-6.57%3908-26LULU260918C00119000
118 C5.85-10.00%44873908-27LULU260918C00118000
117 C6.50-7.14%31808-27LULU260918C00117000
116 C7.06-14.94%91508-27LULU260918C00116000
115 C7.25-16.76%121,22408-27LULU260918C00115000
114 C00%0LULU260918C00114000
113 C00%0LULU260918C00113000
112 C00%0LULU260918C00112000
111 C10.850%1108-27LULU260918C00111000
110 C11.00-0.63%1048108-27LULU260918C00110000
109 C00%0LULU260918C00109000
108 C00%0LULU260918C00108000
107 C13.700%1108-27LULU260918C00107000
106 C00%0LULU260918C00106000
105 C14.450.00%2014508-27LULU260918C00105000
100 C19.00-15.37%5031208-25LULU260918C00100000
95 C22.99+20.68%24307-24LULU260918C00095000
90 C27.00-3.23%519408-26LULU260918C00090000
85 C36.50+14.06%1206-09LULU260918C00085000
80 C36.50-3.80%119408-27LULU260918C00080000
75 C43.30-15.36%1708-17LULU260918C00075000
70 C46.48+3.87%113907-01LULU260918C00070000
65 C49.96-5.45%43806-17LULU260918C00065000
60 C54.95-4.90%24406-17LULU260918C00060000
Puts
StrikePriceChangeVolOILastContract Name
480 P321.450%1004-02LULU260918P00480000
470 P00%0LULU260918P00470000
460 P00%0LULU260918P00460000
450 P00%0LULU260918P00450000
440 P192.000%1006-12LULU260918P00440000
430 P00%0LULU260918P00430000
420 P00%0LULU260918P00420000
410 P150.080%1106-10LULU260918P00410000
400 P171.220%4406-24LULU260918P00400000
390 P00%0LULU260918P00390000
380 P00%0LULU260918P00380000
370 P00%0LULU260918P00370000
360 P185.70-1.20%2009-26LULU260918P00360000
350 P184.05-1.66%2110-17LULU260918P00350000
340 P181.30+9.75%2003-25LULU260918P00340000
330 P135.60-9.87%4401-22LULU260918P00330000
320 P151.61+56.30%2209-05LULU260918P00320000
310 P191.13+0.07%1005-20LULU260918P00310000
300 P183.47-2.67%1106-26LULU260918P00300000
290 P130.95+5.31%71103-25LULU260918P00290000
280 P147.25-0.94%3705-08LULU260918P00280000
270 P108.67+2.42%304103-24LULU260918P00270000
260 P144.10+0.95%13008-27LULU260918P00260000
250 P132.61+0.36%1107-27LULU260918P00250000
240 P113.90-7.38%2508-06LULU260918P00240000
230 P110.25-2.43%21008-13LULU260918P00230000
220 P104.15+4.57%4638408-27LULU260918P00220000
210 P94.13-0.23%1108-27LULU260918P00210000
200 P83.80-0.68%952308-27LULU260918P00200000
195 P79.31+5.42%1108-20LULU260918P00195000
190 P73.80+5.96%2604708-27LULU260918P00190000
185 P68.80+6.42%3085608-27LULU260918P00185000
180 P57.10-3.87%2508-24LULU260918P00180000
175 P55.35-2.42%12107-29LULU260918P00175000
170 P53.70+2.97%1264008-27LULU260918P00170000
165 P43.00-3.00%17208-24LULU260918P00165000
160 P43.05+0.12%12,18508-26LULU260918P00160000
155 P35.00+4.01%455308-19LULU260918P00155000
150 P34.50+4.58%350308-27LULU260918P00150000
145 P28.64+12.53%143008-26LULU260918P00145000
140 P23.80-0.17%180308-27LULU260918P00140000
135 P20.90+4.87%112,07808-27LULU260918P00135000
133 P00%0LULU260918P00133000
132 P00%0LULU260918P00132000
131 P00%0LULU260918P00131000
130 P15.61+4.07%61,52108-26LULU260918P00130000
129 P00%0LULU260918P00129000
128 P00%0LULU260918P00128000
127 P13.44+8.91%505308-27LULU260918P00127000
126 P00%0LULU260918P00126000
125 P11.46-7.88%11,99208-27LULU260918P00125000
124 P10.58+28.24%2108-25LULU260918P00124000
123 P00%0LULU260918P00123000
122 P9.88+4.00%202008-26LULU260918P00122000
121 P8.70-5.43%2908-27LULU260918P00121000
120 P8.83+2.20%122,84708-27LULU260918P00120000
119 P7.55-5.63%11408-27LULU260918P00119000
118 P7.51+0.81%35456408-27LULU260918P00118000
117 P7.09+2.01%10112608-27LULU260918P00117000
116 P6.49+2.20%21908-27LULU260918P00116000
115 P6.60+9.63%862,61808-27LULU260918P00115000
114 P5.33-2.20%11708-27LULU260918P00114000
113 P4.65-6.06%22408-27LULU260918P00113000
112 P4.85+7.78%134108-27LULU260918P00112000
111 P4.65+12.05%62208-27LULU260918P00111000
110 P4.00+1.27%2283,40108-27LULU260918P00110000
109 P3.46+3.28%31408-27LULU260918P00109000
108 P3.350.00%41908-27LULU260918P00108000
107 P3.10+8.01%359408-27LULU260918P00107000
106 P2.35-6.75%17616208-27LULU260918P00106000
105 P2.54+9.48%1862,42008-27LULU260918P00105000
100 P1.38+10.40%833,36208-27LULU260918P00100000
95 P0.64+4.92%1231,35108-27LULU260918P00095000
90 P0.30+20.00%41,77208-27LULU260918P00090000
85 P0.12+9.09%21,36508-26LULU260918P00085000
80 P0.05-16.67%261,05908-27LULU260918P00080000
75 P0.03-25.00%332,69308-27LULU260918P00075000
70 P0.01-50.00%39408-26LULU260918P00070000
65 P0.14-17.65%116208-20LULU260918P00065000
60 P0.070.00%330008-12LULU260918P00060000


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