Dark

EL
The Estee Lauder Companies Inc. Class A
stock NYSE

At Close

Sep 9, 2026 3:59:54 PM EDT

98.76USD-2.881%(-2.93)3,194,988

92.72Bid 98.82Ask 6.10Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

100.02USD-1.642%(-1.67)0

After-hours

Sep 9, 2026 4:21:30 PM EDT

98.78USD+0.020%(+0.02)967,134

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
122	440	73	66

EL Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

EL Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

EL Sep 25, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

EL Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			EL260925C00145000
140 C	0	0%	0			EL260925C00140000
135 C	0	0%	0			EL260925C00135000
130 C	0	0%	0			EL260925C00130000
125 C	0.37	0%	1	1	08-27	EL260925C00125000
120 C	0.10	-81.82%	5	47	09-08	EL260925C00120000
119 C	0	0%	0			EL260925C00119000
118 C	0	0%	0			EL260925C00118000
117 C	0.55	0%	50	50	08-27	EL260925C00117000
116 C	0	0%	0			EL260925C00116000
115 C	0.94	-30.37%	2	175	08-28	EL260925C00115000
114 C	0	0%	0			EL260925C00114000
113 C	0	0%	0			EL260925C00113000
112 C	0	0%	0			EL260925C00112000
111 C	0	0%	0			EL260925C00111000
110 C	1.13	+0.89%	1	42	09-04	EL260925C00110000
109 C	2.50	+61.29%	1	1	08-27	EL260925C00109000
108 C	1.00	-74.03%	8	12	09-04	EL260925C00108000
107 C	0	0%	0			EL260925C00107000
106 C	1.35	-27.03%	5	9	09-08	EL260925C00106000
105 C	2.88	+33.95%	2	35	09-08	EL260925C00105000
104 C	2.95	+78.79%	18	12	09-04	EL260925C00104000
103 C	3.17	-9.43%	15	5	09-04	EL260925C00103000
102 C	3.70	-7.50%	2	8	09-04	EL260925C00102000
101 C	3.40	-41.38%	1	7	09-08	EL260925C00101000
100 C	4.46	-5.11%	1	17	09-04	EL260925C00100000
99 C	5.33	+11.04%	2	19	09-08	EL260925C00099000
98 C	5.23	-8.25%	2	32	09-08	EL260925C00098000
97 C	5.68	-30.31%	1	2	09-02	EL260925C00097000
96 C	7.10	+21.78%	2	3	09-08	EL260925C00096000
95 C	7.40	+64.81%	2	5	08-21	EL260925C00095000
94 C	8.80	+9.18%	4	1	09-08	EL260925C00094000
93 C	9.60	-18.64%	4	4	09-08	EL260925C00093000
92 C	10.80	+43.62%	4	1	09-08	EL260925C00092000
91 C	11.74	-11.06%	4	7	09-08	EL260925C00091000
90 C	12.68	-14.15%	4	14	09-08	EL260925C00090000
89 C	12.80	+36.17%	4	3	09-08	EL260925C00089000
88 C	15.20	+19.69%	2	20	09-08	EL260925C00088000
87 C	15.52	-12.07%	4	3	09-08	EL260925C00087000
86 C	16.63	+174.88%	4	3	09-08	EL260925C00086000
85 C	17.34	+224.11%	2	2	09-08	EL260925C00085000
84 C	19.34	+189.09%	2	2	09-08	EL260925C00084000
83 C	19.39	+170.81%	2	1	09-08	EL260925C00083000
82 C	6.75	-27.88%	2	1	08-17	EL260925C00082000
81 C	7.60	-7.54%	2	2	08-18	EL260925C00081000
80 C	8.19	+3.93%	2	3	08-18	EL260925C00080000
79 C	9.41	-8.11%	2	1	08-17	EL260925C00079000
78 C	9.44	-5.79%	4	2	08-18	EL260925C00078000
77 C	9.20	-6.03%	2	4	08-18	EL260925C00077000
76 C	10.89	-4.97%	2	2	08-18	EL260925C00076000
75 C	11.71	-2.42%	2	0	08-18	EL260925C00075000
70 C	15.84	+3.53%	2	1	08-18	EL260925C00070000
65 C	20.33	+2.57%	2	2	08-18	EL260925C00065000
60 C	25.00	-10.46%	2	1	08-17	EL260925C00060000
55 C	0	0%	0			EL260925C00055000
50 C	0	0%	0			EL260925C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			EL260925P00145000
140 P	0	0%	0			EL260925P00140000
135 P	0	0%	0			EL260925P00135000
130 P	0	0%	0			EL260925P00130000
125 P	0	0%	0			EL260925P00125000
120 P	21.00	0%	4	2	08-19	EL260925P00120000
119 P	0	0%	0			EL260925P00119000
118 P	0	0%	0			EL260925P00118000
117 P	0	0%	0			EL260925P00117000
116 P	0	0%	0			EL260925P00116000
115 P	0	0%	0			EL260925P00115000
114 P	0	0%	0			EL260925P00114000
113 P	0	0%	0			EL260925P00113000
112 P	0	0%	0			EL260925P00112000
111 P	0	0%	0			EL260925P00111000
110 P	7.00	0%	1	1	08-26	EL260925P00110000
109 P	0	0%	0			EL260925P00109000
108 P	0	0%	0			EL260925P00108000
107 P	0	0%	0			EL260925P00107000
106 P	5.31	+85.66%	2	2	08-31	EL260925P00106000
105 P	4.00	+21.21%	1	3	09-08	EL260925P00105000
104 P	3.80	-7.32%	1	16	09-04	EL260925P00104000
103 P	2.65	-26.39%	29	10	09-04	EL260925P00103000
102 P	3.30	+3.12%	1	6	09-04	EL260925P00102000
101 P	2.60	0%	7	7	08-31	EL260925P00101000
100 P	1.65	-45.00%	9	16	09-04	EL260925P00100000
99 P	2.24	+37.42%	2	10	08-31	EL260925P00099000
98 P	1.01	-52.36%	23	1	09-04	EL260925P00098000
97 P	0.85	0%	38	0	09-04	EL260925P00097000
96 P	0.69	-38.94%	3	3	09-04	EL260925P00096000
95 P	0.64	-55.86%	3	6	09-04	EL260925P00095000
94 P	0.52	-35.00%	4	6	09-04	EL260925P00094000
93 P	0.69	0%	12	12	08-31	EL260925P00093000
92 P	0.40	-24.53%	4	6	09-04	EL260925P00092000
91 P	0.30	0%	6	0	09-04	EL260925P00091000
90 P	0.50	-42.53%	1	11	08-24	EL260925P00090000
89 P	0.28	-90.00%	2	4	09-02	EL260925P00089000
88 P	0	0%	0			EL260925P00088000
87 P	1.00	-85.07%	2	5	08-19	EL260925P00087000
86 P	0.20	-96.72%	2	1	08-27	EL260925P00086000
85 P	0	0%	0			EL260925P00085000
84 P	4.63	0%	2	2	08-17	EL260925P00084000
83 P	0	0%	0			EL260925P00083000
82 P	0.20	-20.00%	1	2	08-25	EL260925P00082000
81 P	3.15	0%	2	1	08-12	EL260925P00081000
80 P	0	0%	0			EL260925P00080000
79 P	0	0%	0			EL260925P00079000
78 P	0	0%	0			EL260925P00078000
77 P	0	0%	0			EL260925P00077000
76 P	0.18	-89.09%	3	5	08-19	EL260925P00076000
75 P	0	0%	0			EL260925P00075000
70 P	0.22	-51.11%	1	1	08-19	EL260925P00070000
65 P	0	0%	0			EL260925P00065000
60 P	0	0%	0			EL260925P00060000
55 P	0	0%	0			EL260925P00055000
50 P	0	0%	0			EL260925P00050000