Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
197	738	71	1,154

LULU Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

LULU Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

LULU Sep 25, 2026 Exp. - Max Pain @ $119.00

Puts

Calls

LULU Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.45	0%	3	3	08-24	LULU260925C00165000
160 C	0.70	+12.90%	4	21	08-24	LULU260925C00160000
155 C	0.50	-25.37%	2	36	08-26	LULU260925C00155000
150 C	0.67	-30.93%	5	40	08-27	LULU260925C00150000
145 C	1.00	-3.85%	7	181	08-27	LULU260925C00145000
140 C	1.52	-1.30%	4	76	08-27	LULU260925C00140000
137 C	1.96	-20.97%	1	20	08-26	LULU260925C00137000
136 C	2.00	-5.66%	4	6	08-27	LULU260925C00136000
135 C	2.05	-6.82%	37	34	08-27	LULU260925C00135000
134 C	2.15	-12.60%	47	9	08-27	LULU260925C00134000
133 C	2.38	-8.11%	13	15	08-27	LULU260925C00133000
132 C	2.51	-14.04%	34	16	08-27	LULU260925C00132000
131 C	2.45	-19.93%	47	34	08-27	LULU260925C00131000
130 C	3.02	-9.04%	11	49	08-27	LULU260925C00130000
129 C	3.31	-5.43%	5	5	08-27	LULU260925C00129000
128 C	3.60	-1.37%	2	11	08-27	LULU260925C00128000
127 C	3.75	-37.60%	5	13	08-27	LULU260925C00127000
126 C	4.07	-15.91%	2	66	08-27	LULU260925C00126000
125 C	4.10	-6.82%	4	44	08-27	LULU260925C00125000
124 C	5.00	-11.19%	2	12	08-27	LULU260925C00124000
123 C	5.06	-4.71%	1	19	08-27	LULU260925C00123000
122 C	5.22	-7.61%	1	20	08-27	LULU260925C00122000
121 C	6.00	-36.17%	16	8	08-26	LULU260925C00121000
120 C	6.20	-3.13%	24	64	08-27	LULU260925C00120000
119 C	6.85	-12.18%	1	24	08-26	LULU260925C00119000
118 C	8.00	-0.62%	1	9	08-27	LULU260925C00118000
117 C	7.20	-6.49%	18	22	08-27	LULU260925C00117000
116 C	8.05	0%	14	11	08-20	LULU260925C00116000
115 C	9.40	+9.81%	2	16	08-25	LULU260925C00115000
114 C	0	0%	0			LULU260925C00114000
113 C	0	0%	0			LULU260925C00113000
112 C	12.89	-19.74%	35	38	08-13	LULU260925C00112000
111 C	0	0%	0			LULU260925C00111000
110 C	11.91	-27.16%	1	1	08-17	LULU260925C00110000
109 C	0	0%	0			LULU260925C00109000
108 C	0	0%	0			LULU260925C00108000
107 C	14.25	+2.52%	3	3	08-27	LULU260925C00107000
106 C	0	0%	0			LULU260925C00106000
105 C	0	0%	0			LULU260925C00105000
100 C	23.18	+0.13%	1	9	08-24	LULU260925C00100000
95 C	0	0%	0			LULU260925C00095000
90 C	0	0%	0			LULU260925C00090000
85 C	0	0%	0			LULU260925C00085000
80 C	0	0%	0			LULU260925C00080000
75 C	0	0%	0			LULU260925C00075000
70 C	0	0%	0			LULU260925C00070000
65 C	0	0%	0			LULU260925C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			LULU260925P00165000
160 P	0	0%	0			LULU260925P00160000
155 P	0	0%	0			LULU260925P00155000
150 P	0	0%	0			LULU260925P00150000
145 P	26.61	0%	2	2	08-13	LULU260925P00145000
140 P	0	0%	0			LULU260925P00140000
137 P	0	0%	0			LULU260925P00137000
136 P	0	0%	0			LULU260925P00136000
135 P	19.93	-1.34%	1	2	08-26	LULU260925P00135000
134 P	20.48	0%	5	5	08-17	LULU260925P00134000
133 P	0	0%	0			LULU260925P00133000
132 P	0	0%	0			LULU260925P00132000
131 P	0	0%	0			LULU260925P00131000
130 P	14.01	+31.55%	1	14	08-18	LULU260925P00130000
129 P	13.40	0%	2	1	08-21	LULU260925P00129000
128 P	15.50	+15.67%	1	2	08-17	LULU260925P00128000
127 P	11.48	+23.04%	4	3	08-12	LULU260925P00127000
126 P	10.94	+11.18%	2	18	08-19	LULU260925P00126000
125 P	9.32	-16.79%	2	4	08-24	LULU260925P00125000
124 P	8.73	0%	1	1	08-12	LULU260925P00124000
123 P	11.20	+4.67%	1	5	08-26	LULU260925P00123000
122 P	9.84	+28.46%	12	9	08-25	LULU260925P00122000
121 P	9.22	+25.61%	6	5	08-25	LULU260925P00121000
120 P	9.72	+7.40%	3	38	08-27	LULU260925P00120000
119 P	8.36	+26.09%	6	3	08-25	LULU260925P00119000
118 P	7.64	-4.50%	10	27	08-27	LULU260925P00118000
117 P	7.83	+7.26%	5	29	08-27	LULU260925P00117000
116 P	6.78	+5.94%	3	14	08-26	LULU260925P00116000
115 P	6.87	+10.81%	3	70	08-27	LULU260925P00115000
114 P	5.81	-3.33%	7	12	08-27	LULU260925P00114000
113 P	5.32	+3.30%	2	16	08-27	LULU260925P00113000
112 P	5.25	+5.85%	4	34	08-26	LULU260925P00112000
111 P	4.60	0.00%	1	12	08-27	LULU260925P00111000
110 P	4.54	+5.58%	92	158	08-27	LULU260925P00110000
109 P	4.30	+7.50%	11	17	08-27	LULU260925P00109000
108 P	3.60	+7.78%	7	31	08-26	LULU260925P00108000
107 P	3.16	-1.25%	1	20	08-27	LULU260925P00107000
106 P	2.91	-2.02%	1	26	08-27	LULU260925P00106000
105 P	2.68	-0.74%	3	121	08-27	LULU260925P00105000
100 P	1.70	+19.72%	10	386	08-27	LULU260925P00100000
95 P	0.85	+14.86%	3	68	08-27	LULU260925P00095000
90 P	0.34	-5.56%	1	60	08-27	LULU260925P00090000
85 P	0.14	-44.00%	5	7	08-26	LULU260925P00085000
80 P	0.13	-38.10%	4	3	08-14	LULU260925P00080000
75 P	0.10	-78.72%	1	1	08-19	LULU260925P00075000
70 P	0.45	0%	1	1	08-11	LULU260925P00070000
65 P	0	0%	0			LULU260925P00065000