Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 11:23:49 AM EDT

107.11USD+12.624%(+12.01)28,164,911

105.79Bid 107.12Ask 1.33Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

101.03USD+6.236%(+5.93)292,034

After-hours

Aug 20, 2026 4:59:30 PM EDT

95.13USD+0.024%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 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 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
122,214	94,032	2,409	159,683

HOOD Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Aug 21, 2026 Exp. - Max Pain @ $93.00

Puts

Calls

HOOD Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200 C	0.01	0.00%	2	2,966	08-12	HOOD260821C00200000
195 C	0.01	0.00%	200	291	08-11	HOOD260821C00195000
190 C	0.01	-96.77%	1	545	08-12	HOOD260821C00190000
185 C	0.01	0.00%	1	6,099	08-20	HOOD260821C00185000
180 C	0.04	-50.00%	2	630	08-20	HOOD260821C00180000
175 C	0.01	0.00%	1	1,526	08-18	HOOD260821C00175000
170 C	0.01	0.00%	3	949	08-20	HOOD260821C00170000
165 C	0.03	-25.00%	3	470	08-20	HOOD260821C00165000
160 C	0.01	0.00%	9	9,715	08-19	HOOD260821C00160000
155 C	0.01	-66.67%	1	1,291	08-19	HOOD260821C00155000
150 C	0.01	0.00%	1	4,283	08-20	HOOD260821C00150000
145 C	0.01	0.00%	22	4,354	08-19	HOOD260821C00145000
140 C	0.01	0.00%	3	2,866	08-20	HOOD260821C00140000
135 C	0.03	0.00%	15	2,037	08-19	HOOD260821C00135000
130 C	0.01	0.00%	15	10,725	08-20	HOOD260821C00130000
125 C	0.01	0.00%	14	5,160	08-20	HOOD260821C00125000
120 C	0.01	0.00%	810	14,844	08-20	HOOD260821C00120000
115 C	0.02	+100.00%	721	7,168	08-20	HOOD260821C00115000
114 C	0.02	-50.00%	26	239	08-20	HOOD260821C00114000
113 C	0.02	-60.00%	36	733	08-20	HOOD260821C00113000
112 C	0.01	-50.00%	238	1,699	08-20	HOOD260821C00112000
111 C	0.02	-60.00%	80	609	08-20	HOOD260821C00111000
110 C	0.01	-66.67%	2,012	12,521	08-20	HOOD260821C00110000
109 C	0.01	-75.00%	131	905	08-20	HOOD260821C00109000
108 C	0.02	-66.67%	452	1,407	08-20	HOOD260821C00108000
107 C	0.02	-75.00%	504	1,651	08-20	HOOD260821C00107000
106 C	0.03	-70.00%	390	1,746	08-20	HOOD260821C00106000
105 C	0.04	-69.23%	4,405	6,648	08-20	HOOD260821C00105000
104 C	0.07	-58.82%	1,303	6,860	08-20	HOOD260821C00104000
103 C	0.09	-62.50%	2,045	4,831	08-20	HOOD260821C00103000
102 C	0.13	-61.76%	3,489	11,039	08-20	HOOD260821C00102000
101 C	0.18	-60.00%	2,854	4,304	08-20	HOOD260821C00101000
100 C	0.26	-58.73%	31,176	25,167	08-20	HOOD260821C00100000
99 C	0.39	-53.57%	6,980	5,597	08-20	HOOD260821C00099000
98 C	0.56	-49.55%	8,345	4,429	08-20	HOOD260821C00098000
97 C	0.81	-43.75%	7,225	4,384	08-20	HOOD260821C00097000
96 C	1.14	-38.71%	6,387	8,070	08-20	HOOD260821C00096000
95 C	1.55	-34.60%	6,367	8,081	08-20	HOOD260821C00095000
94 C	2.14	-21.32%	1,231	2,292	08-20	HOOD260821C00094000
93 C	2.83	-21.39%	510	1,866	08-20	HOOD260821C00093000
92 C	3.45	-16.67%	182	987	08-20	HOOD260821C00092000
91 C	3.90	-22.62%	75	380	08-20	HOOD260821C00091000
90 C	5.30	-13.40%	1,928	9,259	08-20	HOOD260821C00090000
89 C	4.85	-34.46%	7	835	08-20	HOOD260821C00089000
88 C	6.14	-34.96%	33	417	08-20	HOOD260821C00088000
87 C	7.55	-37.03%	55	218	08-20	HOOD260821C00087000
86 C	8.68	-13.63%	8	109	08-20	HOOD260821C00086000
85 C	9.44	-11.36%	68	2,458	08-20	HOOD260821C00085000
84 C	10.42	-5.10%	3	41	08-20	HOOD260821C00084000
83 C	12.21	+18.31%	98	96	08-19	HOOD260821C00083000
82 C	12.37	-12.02%	4	54	08-20	HOOD260821C00082000
80 C	14.24	-9.87%	40	3,463	08-20	HOOD260821C00080000
75 C	19.05	-7.88%	6	2,798	08-20	HOOD260821C00075000
70 C	24.60	-4.58%	26	730	08-20	HOOD260821C00070000
65 C	29.77	-3.22%	6	1,227	08-20	HOOD260821C00065000
60 C	41.35	+23.51%	2	547	08-20	HOOD260821C00060000
55 C	40.89	-0.17%	8	328	08-19	HOOD260821C00055000
50 C	47.19	+2.72%	2	285	08-20	HOOD260821C00050000
45 C	50.86	+3.67%	2	118	08-19	HOOD260821C00045000
40 C	55.81	-11.41%	27	71	08-19	HOOD260821C00040000
35 C	59.62	-1.94%	9	49	08-20	HOOD260821C00035000
30 C	64.62	-1.88%	4	635	08-20	HOOD260821C00030000
25 C	70.82	+5.12%	40	42	08-19	HOOD260821C00025000
20 C	75.77	+4.34%	28	28	08-19	HOOD260821C00020000
15 C	80.17	-0.69%	22	35	08-20	HOOD260821C00015000
10 C	85.17	-0.32%	22	16	08-20	HOOD260821C00010000
5 C	90.67	+2.24%	45	23	08-19	HOOD260821C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200 P	83.90	0%	2	2	12-23	HOOD260821P00200000
195 P	110.26	0%	2	0	02-09	HOOD260821P00195000
190 P	0	0%	0			HOOD260821P00190000
185 P	0	0%	0			HOOD260821P00185000
180 P	68.40	0%	1	1	07-10	HOOD260821P00180000
175 P	67.35	0%	75	0	06-17	HOOD260821P00175000
170 P	61.85	+8.70%	30	30	07-01	HOOD260821P00170000
165 P	0	0%	0			HOOD260821P00165000
160 P	69.85	+41.03%	1	1	07-28	HOOD260821P00160000
155 P	76.06	+56.82%	2	1	05-28	HOOD260821P00155000
150 P	57.30	+51.23%	20	65	08-04	HOOD260821P00150000
145 P	56.75	+24.32%	1	13	07-30	HOOD260821P00145000
140 P	54.10	+19.69%	86	57	07-30	HOOD260821P00140000
135 P	50.34	+10.73%	1	118	07-31	HOOD260821P00135000
130 P	39.50	-8.90%	2	96	08-03	HOOD260821P00130000
125 P	30.60	-4.17%	320	80	08-20	HOOD260821P00125000
120 P	25.35	-6.28%	2,692	613	08-20	HOOD260821P00120000
115 P	20.70	+18.29%	3,020	584	08-20	HOOD260821P00115000
114 P	17.85	+11.42%	56	5	08-20	HOOD260821P00114000
113 P	16.99	+4.49%	1	7	08-17	HOOD260821P00113000
112 P	18.50	+15.05%	40	44	08-20	HOOD260821P00112000
111 P	17.50	+15.44%	24	14	08-20	HOOD260821P00111000
110 P	15.40	+7.99%	1,024	635	08-20	HOOD260821P00110000
109 P	15.50	+29.71%	45	30	08-20	HOOD260821P00109000
108 P	14.50	+32.30%	76	13	08-20	HOOD260821P00108000
107 P	12.51	+44.79%	6	41	08-20	HOOD260821P00107000
106 P	10.92	+41.27%	11	32	08-20	HOOD260821P00106000
105 P	10.35	+10.93%	118	1,667	08-20	HOOD260821P00105000
104 P	10.03	+17.45%	8	45	08-20	HOOD260821P00104000
103 P	7.97	+5.01%	42	72	08-20	HOOD260821P00103000
102 P	7.38	+6.19%	19	94	08-20	HOOD260821P00102000
101 P	7.15	+23.28%	101	111	08-20	HOOD260821P00101000
100 P	5.21	+1.56%	457	3,798	08-20	HOOD260821P00100000
99 P	4.32	+7.73%	289	741	08-20	HOOD260821P00099000
98 P	3.40	-1.73%	460	1,786	08-20	HOOD260821P00098000
97 P	3.27	+13.54%	1,302	1,181	08-20	HOOD260821P00097000
96 P	2.03	-5.58%	1,875	1,502	08-20	HOOD260821P00096000
95 P	1.47	-6.96%	3,724	8,481	08-20	HOOD260821P00095000
94 P	1.02	-16.39%	3,081	4,082	08-20	HOOD260821P00094000
93 P	0.67	-18.29%	1,907	2,519	08-20	HOOD260821P00093000
92 P	0.50	-27.54%	1,307	2,345	08-20	HOOD260821P00092000
91 P	0.35	-22.22%	480	6,415	08-20	HOOD260821P00091000
90 P	0.17	-39.29%	2,105	11,945	08-20	HOOD260821P00090000
89 P	0.09	-57.14%	345	2,966	08-20	HOOD260821P00089000
88 P	0.06	-53.85%	521	3,018	08-20	HOOD260821P00088000
87 P	0.05	-44.44%	215	4,069	08-20	HOOD260821P00087000
86 P	0.03	-40.00%	134	667	08-20	HOOD260821P00086000
85 P	0.03	0.00%	1,575	6,831	08-20	HOOD260821P00085000
84 P	0.02	+100.00%	132	577	08-20	HOOD260821P00084000
83 P	0.02	0.00%	140	739	08-20	HOOD260821P00083000
82 P	0.01	0.00%	20	804	08-20	HOOD260821P00082000
80 P	0.01	0.00%	211	8,999	08-20	HOOD260821P00080000
75 P	0.01	0.00%	106	13,970	08-20	HOOD260821P00075000
70 P	0.06	+500.00%	14	9,255	08-20	HOOD260821P00070000
65 P	0.03	+200.00%	23	8,454	08-19	HOOD260821P00065000
60 P	0.01	0.00%	1	12,912	08-20	HOOD260821P00060000
55 P	0.10	+900.00%	12	9,748	08-19	HOOD260821P00055000
50 P	0.01	0.00%	1	12,288	08-19	HOOD260821P00050000
45 P	0.01	0.00%	1	5,480	08-07	HOOD260821P00045000
40 P	0.01	-85.71%	10	8,518	08-20	HOOD260821P00040000
35 P	0.01	0.00%	2	811	08-19	HOOD260821P00035000
30 P	0.01	-80.00%	2	362	08-17	HOOD260821P00030000
25 P	0.01	-83.33%	1	1,512	08-19	HOOD260821P00025000
20 P	0.01	-50.00%	1	742	08-05	HOOD260821P00020000
15 P	0.05	+400.00%	9	27	08-11	HOOD260821P00015000
10 P	0.01	-80.00%	1	25	08-19	HOOD260821P00010000
5 P	0.01	-94.44%	1	52	08-19	HOOD260821P00005000