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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
865	7,770	1,832	8,370

LULU Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

LULU Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

LULU Nov 20, 2026 Exp. - Max Pain @ $125.00

Puts

Calls

LULU Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	0.01	-96.00%	1	32	08-20	LULU261120C00270000
260 C	0.38	+26.67%	2	23	07-10	LULU261120C00260000
250 C	0.24	+9.09%	2	35	07-10	LULU261120C00250000
240 C	0.38	-17.39%	1	89	07-29	LULU261120C00240000
230 C	0.30	-9.09%	1	91	08-11	LULU261120C00230000
220 C	0.44	+2.33%	1	78	08-12	LULU261120C00220000
210 C	0.29	+20.83%	1	40	08-25	LULU261120C00210000
200 C	0.30	-14.29%	45	661	08-26	LULU261120C00200000
195 C	0.55	+37.50%	9	456	08-21	LULU261120C00195000
190 C	0.45	-37.50%	36	244	08-26	LULU261120C00190000
185 C	0.72	-7.69%	1	120	08-21	LULU261120C00185000
180 C	0.56	-52.94%	2	335	08-27	LULU261120C00180000
175 C	0.71	-13.41%	4	360	08-27	LULU261120C00175000
170 C	0.97	-9.35%	2	584	08-27	LULU261120C00170000
165 C	1.33	-8.28%	15	249	08-26	LULU261120C00165000
160 C	1.73	+6.13%	36	124	08-27	LULU261120C00160000
155 C	1.80	-24.69%	4	96	08-27	LULU261120C00155000
150 C	2.42	-3.20%	7	616	08-27	LULU261120C00150000
145 C	3.20	-13.51%	6	598	08-26	LULU261120C00145000
140 C	3.55	-12.35%	6	663	08-27	LULU261120C00140000
135 C	4.70	-6.00%	2	567	08-27	LULU261120C00135000
130 C	5.95	-12.50%	15	576	08-27	LULU261120C00130000
125 C	7.25	-9.38%	81	1,133	08-27	LULU261120C00125000
120 C	8.90	-12.92%	12	411	08-27	LULU261120C00120000
115 C	11.60	-5.31%	3	114	08-27	LULU261120C00115000
110 C	15.40	-6.38%	1	129	08-26	LULU261120C00110000
105 C	22.46	+38.22%	4	7	08-12	LULU261120C00105000
100 C	20.97	-16.12%	1	31	08-20	LULU261120C00100000
95 C	28.50	+15.85%	2	4	08-21	LULU261120C00095000
90 C	32.50	-9.92%	2	22	08-21	LULU261120C00090000
85 C	40.20	+10.68%	2	4	08-04	LULU261120C00085000
80 C	40.00	+7.24%	1	13	08-25	LULU261120C00080000
75 C	40.16	-0.27%	1	1	06-18	LULU261120C00075000
70 C	48.10	+26.58%	1	61	07-17	LULU261120C00070000
65 C	48.58	-1.26%	1	36	06-18	LULU261120C00065000
60 C	59.00	+3.60%	3	32	08-25	LULU261120C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	117.52	+8.14%	30	32	03-26	LULU261120P00270000
260 P	0	0%	0			LULU261120P00260000
250 P	105.98	+2.20%	1	2	04-24	LULU261120P00250000
240 P	124.80	+1.67%	1	6	07-21	LULU261120P00240000
230 P	119.50	-4.09%	1	3	06-24	LULU261120P00230000
220 P	100.15	-6.19%	1	7	08-14	LULU261120P00220000
210 P	95.00	-2.66%	1	0	06-29	LULU261120P00210000
200 P	79.00	-2.47%	1	1	08-24	LULU261120P00200000
195 P	78.30	+0.68%	1	1	08-27	LULU261120P00195000
190 P	70.10	-0.79%	1	10	08-13	LULU261120P00190000
185 P	66.46	-2.61%	1	2	08-14	LULU261120P00185000
180 P	59.40	-1.66%	1	28	08-21	LULU261120P00180000
175 P	57.33	-6.99%	1	21	07-15	LULU261120P00175000
170 P	59.30	+6.03%	1	133	07-08	LULU261120P00170000
165 P	50.06	-4.74%	3	29	08-17	LULU261120P00165000
160 P	40.33	-3.10%	2	25	08-21	LULU261120P00160000
155 P	34.05	-19.47%	1	22	08-06	LULU261120P00155000
150 P	33.39	+3.44%	35	98	08-25	LULU261120P00150000
145 P	31.73	+13.04%	2	127	08-20	LULU261120P00145000
140 P	25.68	+7.04%	4	207	08-26	LULU261120P00140000
135 P	21.45	-9.07%	1	71	08-19	LULU261120P00135000
130 P	19.56	+14.19%	4	325	08-20	LULU261120P00130000
125 P	14.53	+10.08%	5	682	08-25	LULU261120P00125000
120 P	11.90	-0.83%	2	305	08-27	LULU261120P00120000
115 P	9.90	+6.45%	3	704	08-27	LULU261120P00115000
110 P	6.83	-3.12%	15	1,074	08-27	LULU261120P00110000
105 P	5.50	+14.11%	111	1,980	08-27	LULU261120P00105000
100 P	3.65	+1.39%	7	1,079	08-27	LULU261120P00100000
95 P	2.42	+2.98%	2	1,014	08-26	LULU261120P00095000
90 P	1.43	-4.67%	11	672	08-27	LULU261120P00090000
85 P	0.92	+15.00%	4	983	08-26	LULU261120P00085000
80 P	0.49	+8.89%	3	161	08-26	LULU261120P00080000
75 P	0.28	-6.67%	2	148	08-27	LULU261120P00075000
70 P	0.19	+5.56%	1	86	08-25	LULU261120P00070000
65 P	0.12	-20.00%	1	122	08-18	LULU261120P00065000
60 P	0.19	-36.67%	2	42	07-30	LULU261120P00060000