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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,340	5,717	3,988	4,055

LULU Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

LULU Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

LULU Jun 17, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

LULU Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.64	-14.67%	4	1,163	08-27	LULU270617C00330000
320 C	0.84	-90.67%	1	3	06-23	LULU270617C00320000
310 C	16.07	-27.61%	2	1	01-23	LULU270617C00310000
300 C	1.21	-14.18%	3	135	08-21	LULU270617C00300000
290 C	1.50	-6.25%	7	385	06-24	LULU270617C00290000
280 C	1.70	-89.17%	8	3	08-24	LULU270617C00280000
270 C	1.96	+1.55%	8	41	08-24	LULU270617C00270000
260 C	1.64	-26.13%	1	58	08-27	LULU270617C00260000
250 C	2.01	-8.64%	6	100	08-26	LULU270617C00250000
240 C	2.93	-0.68%	1	39	08-21	LULU270617C00240000
230 C	3.35	+34.00%	5	74	08-21	LULU270617C00230000
220 C	3.20	-5.88%	1	152	08-26	LULU270617C00220000
210 C	3.78	-12.50%	1	246	08-26	LULU270617C00210000
200 C	4.65	0.00%	6	1,113	08-27	LULU270617C00200000
195 C	5.02	-17.70%	2	57	08-25	LULU270617C00195000
190 C	5.60	+0.54%	2	66	08-26	LULU270617C00190000
185 C	7.43	+23.83%	15	158	08-24	LULU270617C00185000
180 C	6.35	-3.79%	2	49	08-27	LULU270617C00180000
175 C	9.45	-21.25%	1	342	08-13	LULU270617C00175000
170 C	8.20	-3.53%	1	98	08-26	LULU270617C00170000
165 C	10.75	+7.50%	7	76	08-18	LULU270617C00165000
160 C	9.60	0.00%	12	135	08-27	LULU270617C00160000
155 C	12.83	+20.92%	3	109	08-21	LULU270617C00155000
150 C	11.89	-0.08%	3	437	08-27	LULU270617C00150000
145 C	13.80	-13.48%	1	174	08-25	LULU270617C00145000
140 C	13.64	-8.64%	1	196	08-27	LULU270617C00140000
135 C	16.09	-8.37%	4	71	08-26	LULU270617C00135000
130 C	17.28	-2.37%	12	144	08-27	LULU270617C00130000
125 C	19.21	-1.23%	7	92	08-27	LULU270617C00125000
120 C	22.45	+4.37%	1	562	08-27	LULU270617C00120000
115 C	23.75	+1.06%	10	235	08-27	LULU270617C00115000
110 C	25.00	-4.14%	1	329	08-27	LULU270617C00110000
105 C	28.75	-19.76%	1	25	08-20	LULU270617C00105000
100 C	31.46	-8.33%	6	62	08-26	LULU270617C00100000
95 C	37.36	+3.26%	1	4	08-18	LULU270617C00095000
90 C	36.76	-6.70%	1	28	08-17	LULU270617C00090000
85 C	41.80	+2.88%	1	36	08-25	LULU270617C00085000
80 C	49.00	+3.16%	2	21	08-13	LULU270617C00080000
75 C	51.20	-12.10%	2	21	08-21	LULU270617C00075000
70 C	51.43	-3.53%	1	4	08-26	LULU270617C00070000
65 C	55.80	+4.30%	2	4	08-26	LULU270617C00065000
60 C	64.00	-1.23%	2	9	07-29	LULU270617C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			LULU270617P00330000
320 P	172.40	+7.15%	10	1	03-30	LULU270617P00320000
310 P	0	0%	0			LULU270617P00310000
300 P	182.00	+6.06%	1	4	06-08	LULU270617P00300000
290 P	143.50	-0.80%	1	4	03-30	LULU270617P00290000
280 P	158.48	-0.42%	3	0	08-24	LULU270617P00280000
270 P	145.48	-0.83%	1	11	06-03	LULU270617P00270000
260 P	96.90	+3.19%	6	1	02-05	LULU270617P00260000
250 P	133.10	-3.59%	2	5	06-26	LULU270617P00250000
240 P	122.00	+0.99%	5	7	06-16	LULU270617P00240000
230 P	111.00	-0.78%	1	9	07-16	LULU270617P00230000
220 P	94.26	-5.74%	1	16	08-07	LULU270617P00220000
210 P	94.70	-4.02%	1	12	06-26	LULU270617P00210000
200 P	80.79	-14.88%	2	131	08-24	LULU270617P00200000
195 P	75.75	-4.60%	1	22	08-24	LULU270617P00195000
190 P	66.77	-21.53%	1	20	08-07	LULU270617P00190000
185 P	66.70	-7.19%	1	62	08-21	LULU270617P00185000
180 P	65.50	-3.44%	10	56	07-16	LULU270617P00180000
175 P	62.47	+9.50%	7	152	08-20	LULU270617P00175000
170 P	57.33	-0.73%	90	489	08-27	LULU270617P00170000
165 P	55.26	-1.44%	2	25	07-24	LULU270617P00165000
160 P	46.80	-2.09%	1	301	08-21	LULU270617P00160000
155 P	41.54	-19.95%	10	38	08-04	LULU270617P00155000
150 P	39.79	+6.96%	2	1,095	08-27	LULU270617P00150000
145 P	36.02	+2.50%	2	55	08-13	LULU270617P00145000
140 P	33.18	+1.16%	1	281	08-26	LULU270617P00140000
135 P	29.53	+13.36%	45	87	08-25	LULU270617P00135000
130 P	26.58	+8.80%	10	919	08-27	LULU270617P00130000
125 P	24.00	+6.48%	1	185	08-27	LULU270617P00125000
120 P	20.50	+4.81%	2	567	08-26	LULU270617P00120000
115 P	17.50	+4.60%	1	1,467	08-27	LULU270617P00115000
110 P	15.00	+7.91%	1	332	08-25	LULU270617P00110000
105 P	12.80	+5.96%	1	36	08-25	LULU270617P00105000
100 P	10.70	+2.88%	3	352	08-26	LULU270617P00100000
95 P	8.25	-10.62%	10	315	08-24	LULU270617P00095000
90 P	6.82	-6.06%	2	471	08-21	LULU270617P00090000
85 P	5.70	+1.79%	10	108	08-27	LULU270617P00085000
80 P	4.34	+0.93%	2	31	08-26	LULU270617P00080000
75 P	3.30	+10.00%	1	75	08-25	LULU270617P00075000
70 P	2.36	-3.67%	1	75	08-21	LULU270617P00070000
65 P	1.77	-12.38%	1	163	08-18	LULU270617P00065000
60 P	1.30	+3.17%	8	63	08-20	LULU270617P00060000