Dark

Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
804	4,545	1,702	4,506

EL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

EL Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EL Dec 18, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

EL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.19	+26.67%	5	14	08-24	EL261218C00175000
170 C	0.60	-14.29%	1	3	06-11	EL261218C00170000
165 C	0.26	-76.36%	2	30	06-25	EL261218C00165000
160 C	0.54	-28.00%	2	13	06-22	EL261218C00160000
155 C	0.23	-69.33%	2	15	08-19	EL261218C00155000
150 C	0.50	0.00%	50	111	09-04	EL261218C00150000
145 C	0.60	-61.29%	3	28	09-02	EL261218C00145000
140 C	1.15	+155.56%	2	26	08-25	EL261218C00140000
135 C	0.85	-15.00%	1	28	09-02	EL261218C00135000
130 C	2.40	+8.11%	89	996	08-27	EL261218C00130000
125 C	2.30	+27.78%	1	206	09-04	EL261218C00125000
120 C	2.95	-13.24%	19	232	09-08	EL261218C00120000
115 C	3.88	-14.73%	6	170	09-08	EL261218C00115000
110 C	5.50	+6.80%	3	1,633	09-08	EL261218C00110000
105 C	7.50	-11.76%	8	622	09-08	EL261218C00105000
100 C	10.00	-11.50%	5	418	09-08	EL261218C00100000
95 C	12.18	+1.08%	1	153	09-04	EL261218C00095000
90 C	17.48	+10.70%	1	202	09-04	EL261218C00090000
85 C	24.85	+15.74%	4	133	08-27	EL261218C00085000
80 C	23.01	-21.20%	2	85	09-04	EL261218C00080000
75 C	26.25	+2.34%	1	137	08-21	EL261218C00075000
70 C	32.60	-6.48%	1	37	09-02	EL261218C00070000
65 C	22.14	+2.79%	2	12	08-18	EL261218C00065000
60 C	42.47	+24.91%	1	7	09-04	EL261218C00060000
55 C	47.27	+92.00%	1	1	09-04	EL261218C00055000
50 C	36.00	-6.01%	5	35	07-29	EL261218C00050000
45 C	43.65	+42.65%	1	1	06-17	EL261218C00045000
40 C	0	0%	0			EL261218C00040000
35 C	39.80	+1.25%	1	1	04-09	EL261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	100.00	0%	1	0	03-24	EL261218P00175000
170 P	0	0%	0			EL261218P00170000
165 P	69.71	0%	1	1	03-03	EL261218P00165000
160 P	0	0%	0			EL261218P00160000
155 P	64.85	0%	1	1	03-17	EL261218P00155000
150 P	0	0%	0			EL261218P00150000
145 P	42.00	-6.83%	5	5	09-04	EL261218P00145000
140 P	36.95	-13.53%	61	61	09-04	EL261218P00140000
135 P	37.87	-39.31%	61	61	08-20	EL261218P00135000
130 P	50.19	+10.07%	1	1	07-01	EL261218P00130000
125 P	58.00	+152.83%	1	7	04-02	EL261218P00125000
120 P	32.40	+90.03%	1	11	05-27	EL261218P00120000
115 P	12.70	-73.09%	35	66	08-27	EL261218P00115000
110 P	14.20	+12.70%	4	421	09-01	EL261218P00110000
105 P	10.70	+8.08%	3	661	09-03	EL261218P00105000
100 P	6.60	-10.81%	33	406	09-04	EL261218P00100000
95 P	5.30	+17.78%	10	429	09-08	EL261218P00095000
90 P	4.00	+11.11%	10	187	09-03	EL261218P00090000
85 P	2.30	0.00%	3	290	09-04	EL261218P00085000
80 P	1.45	+6.62%	6	140	09-02	EL261218P00080000
75 P	0.70	-17.65%	1	1,437	09-08	EL261218P00075000
70 P	0.50	0.00%	15	396	09-01	EL261218P00070000
65 P	0.30	0.00%	10	448	08-27	EL261218P00065000
60 P	0.20	+100.00%	96	417	09-02	EL261218P00060000
55 P	0.15	-16.67%	1	504	09-01	EL261218P00055000
50 P	0.10	-66.67%	2	190	09-08	EL261218P00050000
45 P	0.05	-80.00%	1	36	08-28	EL261218P00045000
40 P	0.21	0.00%	10	11	08-04	EL261218P00040000
35 P	0.05	-50.00%	9	21	08-27	EL261218P00035000

Share