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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,273	23,722	12,672	12,705

LULU Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

LULU Dec 18, 2026 Exp. - Max Pain @ $160.00

Puts

Calls

LULU Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
620 C	0.14	+27.27%	4	1,308	08-26	LULU261218C00620000
610 C	0.53	-15.87%	3	189	06-03	LULU261218C00610000
600 C	0.01	-85.71%	5	280	06-08	LULU261218C00600000
590 C	0.19	+375.00%	48	307	08-19	LULU261218C00590000
580 C	0.48	-18.64%	10	84	02-11	LULU261218C00580000
570 C	0.97	+53.97%	20	269	02-09	LULU261218C00570000
560 C	0.23	-53.06%	1	145	06-02	LULU261218C00560000
550 C	0.46	-16.36%	2	141	03-09	LULU261218C00550000
540 C	0.47	-12.96%	2	85	03-09	LULU261218C00540000
530 C	0.34	-46.88%	38	144	03-06	LULU261218C00530000
520 C	0.52	-24.64%	84	34	03-06	LULU261218C00520000
510 C	0.06	+20.00%	8	385	08-18	LULU261218C00510000
500 C	0.06	+200.00%	4	278	08-18	LULU261218C00500000
490 C	0.50	-29.58%	1	27	03-13	LULU261218C00490000
480 C	0.30	+20.00%	2	171	08-26	LULU261218C00480000
470 C	0.75	-28.57%	2	256	02-09	LULU261218C00470000
460 C	0.07	-94.53%	1	155	07-01	LULU261218C00460000
450 C	0.19	+90.00%	11	119	06-25	LULU261218C00450000
440 C	0.37	-71.32%	2	16	04-28	LULU261218C00440000
430 C	0.61	-50.81%	1	103	03-20	LULU261218C00430000
420 C	0.04	-94.94%	1	14	07-16	LULU261218C00420000
410 C	2.91	-50.00%	4	32	01-16	LULU261218C00410000
400 C	0.01	-83.33%	10	1,758	08-27	LULU261218C00400000
390 C	0.52	-16.13%	1	252	04-21	LULU261218C00390000
380 C	0.03	0.00%	8	150	08-27	LULU261218C00380000
370 C	0.04	-69.23%	27	67	08-27	LULU261218C00370000
360 C	0.06	-14.29%	15	26	08-26	LULU261218C00360000
350 C	0.04	-20.00%	9	158	08-26	LULU261218C00350000
340 C	0.05	-16.67%	48	154	08-27	LULU261218C00340000
330 C	0.08	-11.11%	5	86	08-26	LULU261218C00330000
320 C	0.08	-50.00%	2	296	08-26	LULU261218C00320000
310 C	0.08	-50.00%	2	168	08-24	LULU261218C00310000
300 C	0.11	+83.33%	9	1,584	08-27	LULU261218C00300000
290 C	0.13	+30.00%	8	92	08-27	LULU261218C00290000
280 C	0.14	-6.67%	3	331	08-27	LULU261218C00280000
270 C	0.13	0.00%	5	423	08-27	LULU261218C00270000
260 C	0.18	+20.00%	1	865	08-27	LULU261218C00260000
250 C	0.22	-29.03%	8	371	08-27	LULU261218C00250000
240 C	0.32	+23.08%	2	152	08-27	LULU261218C00240000
230 C	0.35	-22.22%	1	290	08-27	LULU261218C00230000
220 C	0.55	+3.77%	1	594	08-25	LULU261218C00220000
210 C	0.55	-26.67%	3	457	08-27	LULU261218C00210000
200 C	0.73	-7.59%	163	3,124	08-27	LULU261218C00200000
195 C	1.06	-35.76%	2	272	08-21	LULU261218C00195000
190 C	1.50	+15.38%	3	339	08-21	LULU261218C00190000
185 C	1.25	-9.42%	1	324	08-27	LULU261218C00185000
180 C	1.50	-28.91%	33	1,052	08-26	LULU261218C00180000
175 C	1.65	-10.33%	19	287	08-27	LULU261218C00175000
170 C	2.00	-20.00%	1	544	08-27	LULU261218C00170000
165 C	2.26	-11.02%	5	409	08-27	LULU261218C00165000
160 C	2.83	-5.67%	8	777	08-27	LULU261218C00160000
155 C	3.50	-6.67%	11	379	08-27	LULU261218C00155000
150 C	3.95	-10.63%	12	1,383	08-27	LULU261218C00150000
145 C	4.85	-9.35%	10	102	08-27	LULU261218C00145000
140 C	6.18	-3.44%	3	356	08-27	LULU261218C00140000
135 C	7.95	+4.33%	3	277	08-27	LULU261218C00135000
130 C	8.31	-6.63%	6	966	08-27	LULU261218C00130000
125 C	9.92	-14.63%	7	315	08-27	LULU261218C00125000
120 C	11.84	-3.03%	9	313	08-27	LULU261218C00120000
115 C	14.50	-7.35%	12	278	08-27	LULU261218C00115000
110 C	18.25	-0.65%	5	198	08-26	LULU261218C00110000
105 C	19.59	-22.26%	2	81	08-27	LULU261218C00105000
100 C	28.20	+17.01%	5	105	08-21	LULU261218C00100000
95 C	30.03	-19.49%	1	27	08-19	LULU261218C00095000
90 C	38.00	+6.15%	3	25	08-03	LULU261218C00090000
85 C	36.00	+5.88%	2	123	08-21	LULU261218C00085000
80 C	39.66	-5.12%	2	24	08-26	LULU261218C00080000
75 C	55.88	-25.34%	1	4	06-04	LULU261218C00075000
70 C	52.39	+18.29%	8	9	07-29	LULU261218C00070000
65 C	59.05	+8.35%	2	4	08-03	LULU261218C00065000
60 C	65.00	+16.07%	2	82	08-05	LULU261218C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
620 P	259.16	+22.04%	1	2	02-25	LULU261218P00620000
610 P	247.36	+20.01%	4	1	02-28	LULU261218P00610000
600 P	194.46	-6.71%	2	1	01-28	LULU261218P00600000
590 P	0	0%	0			LULU261218P00590000
580 P	0	0%	0			LULU261218P00580000
570 P	0	0%	0			LULU261218P00570000
560 P	200.96	+22.28%	4	1	02-28	LULU261218P00560000
550 P	0	0%	0			LULU261218P00550000
540 P	0	0%	0			LULU261218P00540000
530 P	0	0%	0			LULU261218P00530000
520 P	167.76	+26.63%	2	4	02-25	LULU261218P00520000
510 P	0	0%	0			LULU261218P00510000
500 P	244.49	+89.75%	10	3	04-03	LULU261218P00500000
490 P	247.50	+5.42%	10	4	04-04	LULU261218P00490000
480 P	267.28	+23.28%	12	15	01-07	LULU261218P00480000
470 P	200.59	0%	2	2	07-24	LULU261218P00470000
460 P	204.10	0%	2	0	07-25	LULU261218P00460000
450 P	195.00	+22.64%	1	3	07-29	LULU261218P00450000
440 P	252.98	+190.95%	1	1	08-11	LULU261218P00440000
430 P	81.70	-50.30%	2	1	02-10	LULU261218P00430000
420 P	93.23	+30.48%	1	2	02-25	LULU261218P00420000
410 P	105.20	+21.27%	10	23	03-10	LULU261218P00410000
400 P	286.88	+44.16%	2	1	06-30	LULU261218P00400000
390 P	156.50	+71.41%	2	13	06-18	LULU261218P00390000
380 P	73.10	+7.11%	2	8	03-03	LULU261218P00380000
370 P	251.21	-0.06%	3	4	07-30	LULU261218P00370000
360 P	241.23	-0.06%	3	0	07-30	LULU261218P00360000
350 P	233.80	+0.75%	5,466	637	08-27	LULU261218P00350000
340 P	175.30	+5.67%	2	2	03-20	LULU261218P00340000
330 P	165.98	+26.34%	3	46	09-08	LULU261218P00330000
320 P	160.88	+34.63%	1	73	03-16	LULU261218P00320000
310 P	145.15	-1.79%	3	3	03-23	LULU261218P00310000
300 P	183.80	+0.96%	8,610	1,700	08-27	LULU261218P00300000
290 P	169.60	-1.40%	1	0	08-18	LULU261218P00290000
280 P	164.95	+0.70%	42	11	08-27	LULU261218P00280000
270 P	142.49	-5.65%	3	0	08-10	LULU261218P00270000
260 P	98.29	-1.78%	1	90	04-15	LULU261218P00260000
250 P	124.79	+4.89%	1	23	05-12	LULU261218P00250000
240 P	116.30	-3.44%	1	0	08-04	LULU261218P00240000
230 P	114.05	+4.01%	304	55	08-27	LULU261218P00230000
220 P	100.70	-4.10%	1	73	08-21	LULU261218P00220000
210 P	95.18	+4.25%	77	20	08-27	LULU261218P00210000
200 P	82.45	-3.66%	1	26	07-17	LULU261218P00200000
195 P	83.50	-5.11%	5	22	06-24	LULU261218P00195000
190 P	71.81	-4.75%	1	324	08-17	LULU261218P00190000
185 P	60.80	-11.09%	1	198	08-11	LULU261218P00185000
180 P	62.23	+0.11%	1	274	08-25	LULU261218P00180000
175 P	58.30	-2.83%	1	299	08-27	LULU261218P00175000
170 P	52.60	+1.17%	5	175	08-25	LULU261218P00170000
165 P	47.65	+5.19%	4	779	08-19	LULU261218P00165000
160 P	45.20	+12.63%	1	512	08-26	LULU261218P00160000
155 P	39.38	+13.82%	1	566	08-14	LULU261218P00155000
150 P	35.00	+5.42%	1	557	08-27	LULU261218P00150000
145 P	32.06	+9.68%	1	1,358	08-26	LULU261218P00145000
140 P	26.01	+2.24%	2	1,048	08-19	LULU261218P00140000
135 P	24.00	+6.34%	5	1,401	08-27	LULU261218P00135000
130 P	20.40	+12.64%	13	1,145	08-26	LULU261218P00130000
125 P	18.00	+4.05%	31	1,166	08-27	LULU261218P00125000
120 P	14.00	0.00%	41	1,333	08-27	LULU261218P00120000
115 P	11.60	0.00%	6	643	08-27	LULU261218P00115000
110 P	8.95	-2.19%	12	2,558	08-27	LULU261218P00110000
105 P	7.26	+3.71%	25	1,019	08-27	LULU261218P00105000
100 P	5.60	+6.67%	47	1,407	08-27	LULU261218P00100000
95 P	4.05	+3.85%	3	541	08-27	LULU261218P00095000
90 P	2.57	-6.55%	1	685	08-27	LULU261218P00090000
85 P	1.89	+5.00%	16	321	08-27	LULU261218P00085000
80 P	1.24	+1.64%	19	1,285	08-27	LULU261218P00080000
75 P	0.70	0.00%	1	2,711	08-27	LULU261218P00075000
70 P	0.54	+14.89%	35	53	08-20	LULU261218P00070000
65 P	0.36	+28.57%	6	83	08-20	LULU261218P00065000
60 P	0.11	+1,000.00%	20	66	08-27	LULU261218P00060000