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

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
711	6,062	2,181	2,442

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.91	-33.09%	1	85	08-26	LULU270319C00240000
230 C	1.14	-10.94%	1	993	08-26	LULU270319C00230000
220 C	1.94	-3.00%	32	37	08-24	LULU270319C00220000
210 C	2.44	+23.86%	53	189	08-24	LULU270319C00210000
200 C	2.11	-12.08%	7	249	08-27	LULU270319C00200000
195 C	3.40	-28.42%	1	20	08-24	LULU270319C00195000
190 C	4.30	+28.36%	1	96	08-25	LULU270319C00190000
185 C	3.20	-10.36%	500	727	08-26	LULU270319C00185000
180 C	3.50	-3.58%	1	57	08-27	LULU270319C00180000
175 C	4.70	-5.81%	1	325	08-25	LULU270319C00175000
170 C	4.64	-26.47%	7	128	08-26	LULU270319C00170000
165 C	5.35	+0.75%	1	756	08-27	LULU270319C00165000
160 C	5.96	-7.31%	1	301	08-26	LULU270319C00160000
155 C	7.35	+5.45%	1	228	08-25	LULU270319C00155000
150 C	7.53	-3.46%	5	588	08-27	LULU270319C00150000
145 C	9.91	-13.83%	1	162	08-25	LULU270319C00145000
140 C	9.95	-24.62%	2	125	08-26	LULU270319C00140000
135 C	12.20	-11.98%	10	61	08-25	LULU270319C00135000
130 C	12.91	-4.01%	31	796	08-27	LULU270319C00130000
125 C	14.00	-7.22%	44	139	08-27	LULU270319C00125000
120 C	16.12	-5.18%	19	256	08-27	LULU270319C00120000
115 C	19.35	-3.25%	19	201	08-27	LULU270319C00115000
110 C	21.30	-17.02%	47	80	08-27	LULU270319C00110000
105 C	27.71	+16.53%	2	1	08-21	LULU270319C00105000
100 C	25.86	-5.96%	1	64	08-27	LULU270319C00100000
95 C	30.60	-5.85%	1	7	08-17	LULU270319C00095000
90 C	34.50	-12.66%	2	21	08-25	LULU270319C00090000
85 C	47.67	+27.26%	25	57	08-11	LULU270319C00085000
80 C	42.73	-6.13%	5	13	08-25	LULU270319C00080000
75 C	50.00	-17.22%	1	4	08-18	LULU270319C00075000
70 C	49.65	+17.51%	1	5	08-26	LULU270319C00070000
65 C	45.30	-17.26%	1	2	06-22	LULU270319C00065000
60 C	0	0%	0			LULU270319C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	121.60	-0.82%	1	2	06-09	LULU270319P00240000
230 P	110.60	-1.25%	1	1	07-10	LULU270319P00230000
220 P	100.65	-2.09%	1	1	08-14	LULU270319P00220000
210 P	93.50	+2.21%	1	2	08-27	LULU270319P00210000
200 P	80.50	+5.82%	5	69	08-21	LULU270319P00200000
195 P	71.20	-8.88%	3	73	08-07	LULU270319P00195000
190 P	84.52	+10.63%	1	66	06-22	LULU270319P00190000
185 P	69.17	+11.12%	1	8	08-27	LULU270319P00185000
180 P	62.09	-7.66%	2	73	07-28	LULU270319P00180000
175 P	62.31	+45.24%	1	9	06-05	LULU270319P00175000
170 P	53.00	+1.03%	5	58	08-21	LULU270319P00170000
165 P	50.28	+1.07%	30	39	08-25	LULU270319P00165000
160 P	48.85	+3.87%	4	109	07-07	LULU270319P00160000
155 P	43.93	-7.42%	20	622	08-20	LULU270319P00155000
150 P	36.52	+14.30%	20	156	08-13	LULU270319P00150000
145 P	32.55	-8.05%	3	37	08-24	LULU270319P00145000
140 P	30.20	+9.22%	20	114	08-27	LULU270319P00140000
135 P	26.31	+8.94%	10	382	08-25	LULU270319P00135000
130 P	23.75	+12.99%	3	146	08-26	LULU270319P00130000
125 P	20.35	+2.67%	2	214	08-27	LULU270319P00125000
120 P	15.67	-7.66%	10	81	08-24	LULU270319P00120000
115 P	14.66	-6.92%	2	243	08-27	LULU270319P00115000
110 P	12.25	+2.68%	2	456	08-27	LULU270319P00110000
105 P	10.85	-1.81%	23	321	08-20	LULU270319P00105000
100 P	7.75	-2.64%	5	503	08-27	LULU270319P00100000
95 P	5.75	-1.71%	5	435	08-21	LULU270319P00095000
90 P	4.82	+5.24%	2	111	08-27	LULU270319P00090000
85 P	3.83	+2.13%	1	28	08-17	LULU270319P00085000
80 P	2.59	+0.78%	42	64	08-24	LULU270319P00080000
75 P	2.03	0.00%	12	46	08-14	LULU270319P00075000
70 P	1.20	-7.69%	1	62	08-26	LULU270319P00070000
65 P	1.04	-36.97%	1	63	08-03	LULU270319P00065000
60 P	0.46	-11.54%	1	29	08-26	LULU270319P00060000