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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,29763,69718,27816,212


LULU Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LULU Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LULU Jan 15, 2027 Exp. - Max Pain @ $160.00

Puts
Calls


LULU Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620 C0.01-66.67%16,71108-11LULU270115C00620000
610 C0.080.00%226206-11LULU270115C00610000
600 C0.20+566.67%11,10307-13LULU270115C00600000
590 C0.56+5,500.00%12902-03LULU270115C00590000
580 C0.06-71.43%636407-09LULU270115C00580000
570 C0.25-50.00%109806-05LULU270115C00570000
560 C0.07-36.36%1823408-21LULU270115C00560000
550 C0.09+80.00%632908-21LULU270115C00550000
540 C0.03-40.00%43,27008-26LULU270115C00540000
530 C0.03-66.67%1336708-26LULU270115C00530000
520 C0.02-66.67%17308-26LULU270115C00520000
510 C0.05+25.00%1642908-26LULU270115C00510000
500 C0.01-66.67%35,69008-27LULU270115C00500000
490 C0.03-88.46%621708-26LULU270115C00490000
480 C0.02-95.12%218008-26LULU270115C00480000
470 C0.04-20.00%1532408-25LULU270115C00470000
460 C0.05+25.00%515608-26LULU270115C00460000
450 C0.03-81.25%650508-26LULU270115C00450000
440 C0.06-40.00%941708-26LULU270115C00440000
430 C0.04-66.67%411608-26LULU270115C00430000
420 C0.03-76.92%69608-26LULU270115C00420000
410 C0.03-40.00%325708-26LULU270115C00410000
400 C0.28+7.69%33,60608-27LULU270115C00400000
390 C0.050.00%153,71408-26LULU270115C00390000
380 C0.05-68.75%61,27008-26LULU270115C00380000
370 C0.11+37.50%123308-26LULU270115C00370000
360 C0.08-38.46%97508-27LULU270115C00360000
350 C0.12+9.09%131,08108-27LULU270115C00350000
340 C0.10+25.00%121608-26LULU270115C00340000
330 C0.11-8.33%226208-26LULU270115C00330000
320 C0.09-25.00%737308-27LULU270115C00320000
310 C0.15+15.38%127208-27LULU270115C00310000
300 C0.17+13.33%34,57408-27LULU270115C00300000
290 C0.170.00%129808-27LULU270115C00290000
280 C0.20-4.76%1271508-27LULU270115C00280000
270 C0.19-36.67%11,75808-27LULU270115C00270000
260 C0.17-39.29%150608-27LULU270115C00260000
250 C0.35-20.45%523,02208-26LULU270115C00250000
240 C0.46-23.33%468508-20LULU270115C00240000
230 C0.63-3.08%254008-21LULU270115C00230000
220 C1.00+31.58%870508-24LULU270115C00220000
210 C0.80-38.46%21,95208-27LULU270115C00210000
200 C1.10-4.35%642,80708-27LULU270115C00200000
195 C2.02+19.53%11,07208-24LULU270115C00195000
190 C1.60-6.43%536208-26LULU270115C00190000
185 C1.64-18.41%1054308-27LULU270115C00185000
180 C2.16-10.00%11,21908-26LULU270115C00180000
175 C2.23-10.80%342208-27LULU270115C00175000
170 C2.950.00%81,18608-27LULU270115C00170000
165 C2.97-10.81%9173108-27LULU270115C00165000
160 C3.51-11.14%301,54608-27LULU270115C00160000
155 C4.17-18.55%3221508-27LULU270115C00155000
150 C4.80-11.93%972,91708-27LULU270115C00150000
145 C6.32-2.02%21,10608-27LULU270115C00145000
140 C6.85-6.80%1964008-27LULU270115C00140000
135 C9.150.00%223608-27LULU270115C00135000
130 C9.80-5.77%201,25008-27LULU270115C00130000
125 C11.24-8.24%936108-27LULU270115C00125000
120 C13.53-1.96%1464708-27LULU270115C00120000
115 C15.06-8.39%1525808-27LULU270115C00115000
110 C19.04-11.24%122008-26LULU270115C00110000
105 C31.50+13.64%320108-07LULU270115C00105000
100 C24.00-3.81%368508-27LULU270115C00100000
95 C27.35-13.80%210608-27LULU270115C00095000
90 C38.60+18.92%33008-04LULU270115C00090000
85 C36.32-11.20%32508-20LULU270115C00085000
80 C40.00+3.55%15708-26LULU270115C00080000
75 C43.90-12.06%11408-26LULU270115C00075000
70 C48.90-10.23%11108-26LULU270115C00070000
65 C57.50+1.86%12407-16LULU270115C00065000
60 C59.23-7.00%51908-25LULU270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
620 P296.440%8005-16LULU270115P00620000
610 P00%0LULU270115P00610000
600 P00%0LULU270115P00600000
590 P00%0LULU270115P00590000
580 P00%0LULU270115P00580000
570 P00%0LULU270115P00570000
560 P00%0LULU270115P00560000
550 P226.210%4005-16LULU270115P00550000
540 P217.410%4005-16LULU270115P00540000
530 P00%0LULU270115P00530000
520 P272.790%458006-13LULU270115P00520000
510 P00%0LULU270115P00510000
500 P329.00+1.28%2011-11LULU270115P00500000
490 P00%0LULU270115P00490000
480 P00%0LULU270115P00480000
470 P175.00+21.53%2103-28LULU270115P00470000
460 P95.750%8802-03LULU270115P00460000
450 P178.53+25.46%23806-06LULU270115P00450000
440 P194.01+40.50%4206-13LULU270115P00440000
430 P201.37+109.52%4406-20LULU270115P00430000
420 P190.71+31.97%3307-15LULU270115P00420000
410 P293.75+38.84%1407-21LULU270115P00410000
400 P257.50+1.38%1004-28LULU270115P00400000
390 P164.20+3.81%28107-15LULU270115P00390000
380 P177.83+5.60%5907-31LULU270115P00380000
370 P197.49+21.70%4309-05LULU270115P00370000
360 P177.85-2.41%2111-26LULU270115P00360000
350 P185.85+0.19%1203-24LULU270115P00350000
340 P184.35-5.12%2004-02LULU270115P00340000
330 P156.00+0.10%12302-04LULU270115P00330000
320 P175.45+11.79%1804-24LULU270115P00320000
310 P146.75+0.03%1803-20LULU270115P00310000
300 P184.78+10.91%1007-24LULU270115P00300000
290 P174.00+0.58%1008-27LULU270115P00290000
280 P163.85+0.99%57810608-27LULU270115P00280000
270 P150.80+4.71%23606-12LULU270115P00270000
260 P144.08-0.08%1008-27LULU270115P00260000
250 P134.31+0.53%1108-20LULU270115P00250000
240 P124.06-0.22%1208-27LULU270115P00240000
230 P113.30-4.19%2506-26LULU270115P00230000
220 P103.75+4.85%68612508-27LULU270115P00220000
210 P98.00+6.24%1748306-18LULU270115P00210000
200 P79.45+7.96%231,54308-12LULU270115P00200000
195 P74.16-4.48%162508-24LULU270115P00195000
190 P63.77-18.82%168908-07LULU270115P00190000
185 P64.29-1.83%343608-12LULU270115P00185000
180 P62.83+8.70%1090608-25LULU270115P00180000
175 P60.11+15.26%21,32408-17LULU270115P00175000
170 P52.37-2.24%12,12308-19LULU270115P00170000
165 P49.15-3.38%201,26308-25LULU270115P00165000
160 P45.15+1.57%11,60908-26LULU270115P00160000
155 P40.50-2.43%11,17508-27LULU270115P00155000
150 P34.09-2.93%111,26408-21LULU270115P00150000
145 P32.20+0.66%181908-26LULU270115P00145000
140 P27.84+3.11%2572108-25LULU270115P00140000
135 P24.67-5.12%2077608-25LULU270115P00135000
130 P21.80+0.79%197208-27LULU270115P00130000
125 P18.62+2.59%31,08008-27LULU270115P00125000
120 P15.25+0.33%111,58108-27LULU270115P00120000
115 P12.35-1.20%11,42808-27LULU270115P00115000
110 P10.20+0.20%182,78708-27LULU270115P00110000
105 P7.85-1.51%239008-27LULU270115P00105000
100 P6.05-3.20%61,63708-27LULU270115P00100000
95 P4.50-3.23%91,26208-27LULU270115P00095000
90 P3.350.00%4390708-27LULU270115P00090000
85 P2.36+18.00%119008-27LULU270115P00085000
80 P1.64+1.23%25,02408-27LULU270115P00080000
75 P1.05+0.96%1032808-27LULU270115P00075000
70 P0.69+4.55%54408-25LULU270115P00070000
65 P0.43+2.38%144108-27LULU270115P00065000
60 P0.260.00%119308-24LULU270115P00060000


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