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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
461	2,183	2,288	1,373

LULU Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

LULU Sep 17, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

LULU Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	1.40	-3.45%	2	437	08-27	LULU270917C00330000
320 C	2.39	-32.68%	26	28	06-08	LULU270917C00320000
310 C	2.76	-62.90%	2	2	06-08	LULU270917C00310000
300 C	2.00	-9.09%	1	21	08-26	LULU270917C00300000
290 C	2.63	-45.21%	1	115	06-26	LULU270917C00290000
280 C	2.50	-58.33%	1	3	08-26	LULU270917C00280000
270 C	6.82	-22.50%	1	19	05-04	LULU270917C00270000
260 C	3.25	-27.94%	2	38	08-20	LULU270917C00260000
250 C	3.30	-5.71%	4	278	08-27	LULU270917C00250000
240 C	6.00	+25.79%	2	17	08-10	LULU270917C00240000
230 C	4.73	-17.74%	2	10	08-25	LULU270917C00230000
220 C	5.49	+2.43%	1	81	08-25	LULU270917C00220000
210 C	6.70	-12.53%	3	15	07-22	LULU270917C00210000
200 C	7.10	-4.44%	14	108	08-26	LULU270917C00200000
195 C	9.10	+7.69%	20	31	08-24	LULU270917C00195000
190 C	8.45	+6.96%	10	44	08-25	LULU270917C00190000
185 C	12.10	+2.98%	1	33	08-06	LULU270917C00185000
180 C	10.42	+0.19%	2	36	08-18	LULU270917C00180000
175 C	11.00	-0.45%	6	48	07-21	LULU270917C00175000
170 C	11.07	-5.38%	4	86	08-26	LULU270917C00170000
165 C	13.50	+6.80%	8	79	08-21	LULU270917C00165000
160 C	13.58	-19.83%	1	139	08-17	LULU270917C00160000
155 C	15.15	-22.11%	1	92	08-14	LULU270917C00155000
150 C	16.45	+3.39%	1	43	08-26	LULU270917C00150000
145 C	16.90	-13.16%	1	36	07-08	LULU270917C00145000
140 C	17.11	-3.61%	20	137	08-27	LULU270917C00140000
135 C	20.35	-12.66%	1	80	08-25	LULU270917C00135000
130 C	20.85	-1.88%	7	60	08-27	LULU270917C00130000
125 C	24.35	-21.35%	55	67	08-25	LULU270917C00125000
120 C	25.25	-0.67%	3	98	08-26	LULU270917C00120000
115 C	29.38	-2.07%	2	91	08-19	LULU270917C00115000
110 C	29.00	+0.35%	1	69	08-27	LULU270917C00110000
105 C	31.32	-12.02%	2	15	08-20	LULU270917C00105000
100 C	33.95	-4.01%	2	98	08-27	LULU270917C00100000
95 C	36.39	-6.69%	1	23	07-22	LULU270917C00095000
90 C	44.10	+8.62%	1	13	08-24	LULU270917C00090000
85 C	52.87	+12.01%	1	10	08-10	LULU270917C00085000
80 C	45.85	-1.29%	1	27	08-27	LULU270917C00080000
75 C	60.75	+24.00%	1	1	08-07	LULU270917C00075000
70 C	58.98	+25.81%	1	12	08-24	LULU270917C00070000
65 C	57.00	+5.56%	1	2	08-27	LULU270917C00065000
60 C	60.00	-8.05%	1	2	08-20	LULU270917C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			LULU270917P00330000
320 P	117.15	0%	2	1	12-23	LULU270917P00320000
310 P	144.50	0%	1	1	04-09	LULU270917P00310000
300 P	177.00	-3.80%	3	2	06-10	LULU270917P00300000
290 P	0	0%	0			LULU270917P00290000
280 P	135.55	+1.23%	1	2	04-24	LULU270917P00280000
270 P	124.53	+5.40%	1	3	03-30	LULU270917P00270000
260 P	69.34	-9.00%	10	12	12-18	LULU270917P00260000
250 P	135.42	+3.77%	1	6	07-07	LULU270917P00250000
240 P	130.90	+6.73%	3	21	06-23	LULU270917P00240000
230 P	110.09	-9.66%	3	9	07-10	LULU270917P00230000
220 P	110.23	+7.57%	1	7	07-23	LULU270917P00220000
210 P	100.72	+26.77%	1	33	07-23	LULU270917P00210000
200 P	94.03	-1.41%	1	115	06-23	LULU270917P00200000
195 P	36.75	-4.92%	1	8	12-16	LULU270917P00195000
190 P	86.97	+64.09%	29	50	06-22	LULU270917P00190000
185 P	75.00	+20.48%	1	9	06-05	LULU270917P00185000
180 P	66.26	-13.23%	10	185	08-25	LULU270917P00180000
175 P	72.00	+11.13%	16	33	06-23	LULU270917P00175000
170 P	57.36	-7.21%	10	46	07-28	LULU270917P00170000
165 P	59.62	+6.09%	1	33	06-18	LULU270917P00165000
160 P	51.02	-7.40%	1	260	08-17	LULU270917P00160000
155 P	47.70	+1.17%	1	188	08-20	LULU270917P00155000
150 P	43.53	-16.69%	1	40	08-20	LULU270917P00150000
145 P	38.95	+0.91%	56	788	08-21	LULU270917P00145000
140 P	39.59	+15.42%	5	60	06-05	LULU270917P00140000
135 P	31.17	-3.35%	141	232	06-03	LULU270917P00135000
130 P	28.70	+0.35%	1	90	08-26	LULU270917P00130000
125 P	22.80	+0.31%	1	54	08-10	LULU270917P00125000
120 P	23.22	-4.29%	1	67	07-13	LULU270917P00120000
115 P	20.05	+5.53%	11	317	08-25	LULU270917P00115000
110 P	17.80	-1.11%	17	100	08-27	LULU270917P00110000
105 P	15.75	-4.26%	1	333	08-17	LULU270917P00105000
100 P	12.90	+4.88%	1	33	08-27	LULU270917P00100000
95 P	11.24	-0.53%	1	102	08-18	LULU270917P00095000
90 P	9.00	+8.70%	1	127	08-27	LULU270917P00090000
85 P	6.78	+1.80%	20	53	08-24	LULU270917P00085000
80 P	5.50	-6.78%	1	123	08-27	LULU270917P00080000
75 P	4.56	-1.30%	4	19	08-26	LULU270917P00075000
70 P	3.70	-33.45%	3	4	08-03	LULU270917P00070000
65 P	3.45	0.00%	9	13	07-20	LULU270917P00065000
60 P	1.90	-5.00%	19	82	08-27	LULU270917P00060000