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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
42	105	19	29

EL Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

EL Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

EL Oct 2, 2026 Exp. - Max Pain @ $91.00

Puts

Calls

EL Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145 C	0	0%	0			EL261002C00145000
140 C	0	0%	0			EL261002C00140000
135 C	0	0%	0			EL261002C00135000
130 C	0	0%	0			EL261002C00130000
125 C	0	0%	0			EL261002C00125000
120 C	0.20	-60.00%	6	9	09-08	EL261002C00120000
119 C	0	0%	0			EL261002C00119000
118 C	0	0%	0			EL261002C00118000
117 C	0	0%	0			EL261002C00117000
116 C	0	0%	0			EL261002C00116000
115 C	1.67	+45.22%	3	24	08-27	EL261002C00115000
114 C	0	0%	0			EL261002C00114000
113 C	0	0%	0			EL261002C00113000
112 C	0	0%	0			EL261002C00112000
111 C	0.92	0%	2	0	09-04	EL261002C00111000
110 C	1.15	-43.63%	7	9	09-04	EL261002C00110000
109 C	0	0%	0			EL261002C00109000
108 C	1.33	+6.40%	1	3	09-08	EL261002C00108000
107 C	1.30	-55.17%	1	2	09-03	EL261002C00107000
106 C	4.97	0%	2	1	08-27	EL261002C00106000
105 C	2.62	-39.07%	10	19	09-02	EL261002C00105000
104 C	5.45	+13.54%	10	11	08-28	EL261002C00104000
103 C	4.16	0%	3	0	09-04	EL261002C00103000
102 C	3.30	0%	7	7	09-08	EL261002C00102000
101 C	3.80	-13.64%	4	13	09-08	EL261002C00101000
100 C	4.40	-47.62%	4	6	09-08	EL261002C00100000
99 C	5.00	0%	1	1	08-19	EL261002C00099000
98 C	7.50	-13.79%	1	2	08-28	EL261002C00098000
97 C	7.90	+38.35%	2	0	09-08	EL261002C00097000
96 C	7.70	-23.76%	2	1	09-08	EL261002C00096000
95 C	8.50	-15.59%	4	5	09-08	EL261002C00095000
94 C	9.20	-23.33%	4	1	09-08	EL261002C00094000
93 C	10.33	-17.03%	2	1	09-08	EL261002C00093000
92 C	10.18	0%	2	0	09-08	EL261002C00092000
91 C	13.62	+24.27%	10	12	08-25	EL261002C00091000
90 C	9.20	-9.36%	1	2	08-20	EL261002C00090000
89 C	12.80	0%	2	0	09-08	EL261002C00089000
88 C	13.76	0%	2	0	09-08	EL261002C00088000
87 C	14.76	0%	2	1	09-08	EL261002C00087000
86 C	15.71	+144.32%	2	1	09-08	EL261002C00086000
85 C	6.98	0%	2	0	08-14	EL261002C00085000
84 C	5.98	+4.91%	2	1	08-18	EL261002C00084000
83 C	6.57	+5.97%	2	0	08-18	EL261002C00083000
82 C	7.16	+6.39%	2	1	08-18	EL261002C00082000
81 C	6.50	-10.47%	2	1	08-18	EL261002C00081000
80 C	8.65	-13.07%	2	1	08-17	EL261002C00080000
79 C	8.56	-19.93%	2	1	08-17	EL261002C00079000
78 C	9.56	+4.37%	2	0	08-18	EL261002C00078000
77 C	9.90	-24.77%	4	3	08-17	EL261002C00077000
76 C	10.64	-17.65%	2	2	08-17	EL261002C00076000
75 C	11.41	-16.72%	2	2	08-17	EL261002C00075000
70 C	15.91	+1.86%	2	1	08-18	EL261002C00070000
65 C	32.46	+62.46%	2	1	08-19	EL261002C00065000
60 C	24.52	-9.75%	2	2	08-17	EL261002C00060000
55 C	0	0%	0			EL261002C00055000
50 C	0	0%	0			EL261002C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145 P	0	0%	0			EL261002P00145000
140 P	0	0%	0			EL261002P00140000
135 P	0	0%	0			EL261002P00135000
130 P	0	0%	0			EL261002P00130000
125 P	0	0%	0			EL261002P00125000
120 P	0	0%	0			EL261002P00120000
119 P	0	0%	0			EL261002P00119000
118 P	0	0%	0			EL261002P00118000
117 P	0	0%	0			EL261002P00117000
116 P	0	0%	0			EL261002P00116000
115 P	0	0%	0			EL261002P00115000
114 P	0	0%	0			EL261002P00114000
113 P	0	0%	0			EL261002P00113000
112 P	0	0%	0			EL261002P00112000
111 P	0	0%	0			EL261002P00111000
110 P	0	0%	0			EL261002P00110000
109 P	0	0%	0			EL261002P00109000
108 P	0	0%	0			EL261002P00108000
107 P	0	0%	0			EL261002P00107000
106 P	0	0%	0			EL261002P00106000
105 P	4.36	0%	2	2	08-26	EL261002P00105000
104 P	0	0%	0			EL261002P00104000
103 P	4.55	0%	2	2	08-24	EL261002P00103000
102 P	0	0%	0			EL261002P00102000
101 P	3.40	-13.71%	3	6	09-08	EL261002P00101000
100 P	3.20	+63.27%	1	4	09-01	EL261002P00100000
99 P	1.48	-67.26%	3	5	08-27	EL261002P00099000
98 P	0	0%	0			EL261002P00098000
97 P	2.12	+63.08%	1	2	09-03	EL261002P00097000
96 P	0.95	-51.78%	53	1	09-04	EL261002P00096000
95 P	1.38	-56.47%	1	2	09-04	EL261002P00095000
94 P	3.40	0%	2	2	08-19	EL261002P00094000
93 P	0	0%	0			EL261002P00093000
92 P	0	0%	0			EL261002P00092000
91 P	0.87	+16.00%	1	2	09-01	EL261002P00091000
90 P	0.55	0%	4	2	08-31	EL261002P00090000
89 P	0	0%	0			EL261002P00089000
88 P	1.40	0%	1	1	08-20	EL261002P00088000
87 P	0	0%	0			EL261002P00087000
86 P	0	0%	0			EL261002P00086000
85 P	0.35	-53.33%	2	4	09-01	EL261002P00085000
84 P	1.14	0%	2	2	08-19	EL261002P00084000
83 P	0	0%	0			EL261002P00083000
82 P	0	0%	0			EL261002P00082000
81 P	0.67	0%	2	2	08-19	EL261002P00081000
80 P	0.44	-87.43%	1	4	08-19	EL261002P00080000
79 P	0.43	-84.07%	2	1	08-26	EL261002P00079000
78 P	0.70	-72.55%	1	1	08-19	EL261002P00078000
77 P	0.38	-83.11%	2	1	08-26	EL261002P00077000
76 P	0	0%	0			EL261002P00076000
75 P	1.78	0%	1	1	08-17	EL261002P00075000
70 P	0.13	-87.00%	1	1	08-19	EL261002P00070000
65 P	0	0%	0			EL261002P00065000
60 P	0	0%	0			EL261002P00060000
55 P	0	0%	0			EL261002P00055000
50 P	0	0%	0			EL261002P00050000