Dark

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

Market Open

Aug 21, 2026 12:25:32 PM EDT

107.64USD+13.186%(+12.54)31,934,696

107.62Bid 107.69Ask 0.07Spread

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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28,874	16,011	802	31,396

HOOD Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Aug 28, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

HOOD Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.01	-66.67%	8	328	08-20	HOOD260828C00160000
155 C	0.08	+300.00%	1	420	08-17	HOOD260828C00155000
150 C	0.01	-90.00%	7	224	08-17	HOOD260828C00150000
145 C	0.06	-14.29%	6	120	08-10	HOOD260828C00145000
140 C	0.04	-42.86%	60	284	08-14	HOOD260828C00140000
135 C	0.01	-90.00%	41	707	08-20	HOOD260828C00135000
130 C	0.03	-57.14%	34	345	08-20	HOOD260828C00130000
125 C	0.06	0.00%	77	1,151	08-20	HOOD260828C00125000
124 C	0.08	+14.29%	3	146	08-20	HOOD260828C00124000
123 C	0.09	-18.18%	26	201	08-20	HOOD260828C00123000
122 C	0.08	+14.29%	65	92	08-20	HOOD260828C00122000
121 C	0.09	-43.75%	114	155	08-20	HOOD260828C00121000
120 C	0.09	-10.00%	202	2,312	08-20	HOOD260828C00120000
119 C	0.10	-37.50%	19	211	08-20	HOOD260828C00119000
118 C	0.12	-29.41%	15	292	08-20	HOOD260828C00118000
117 C	0.13	-55.17%	32	210	08-20	HOOD260828C00117000
116 C	0.15	-31.82%	47	331	08-20	HOOD260828C00116000
115 C	0.25	+4.17%	1,508	1,798	08-20	HOOD260828C00115000
114 C	0.21	-4.55%	34	308	08-20	HOOD260828C00114000
113 C	0.26	0.00%	105	537	08-20	HOOD260828C00113000
112 C	0.32	-3.03%	171	445	08-20	HOOD260828C00112000
111 C	0.31	-32.61%	189	522	08-20	HOOD260828C00111000
110 C	0.39	-18.75%	2,047	3,983	08-20	HOOD260828C00110000
109 C	0.46	-13.21%	49	466	08-20	HOOD260828C00109000
108 C	0.55	-9.84%	130	423	08-20	HOOD260828C00108000
107 C	0.61	-16.44%	228	1,346	08-20	HOOD260828C00107000
106 C	0.76	-10.59%	307	613	08-20	HOOD260828C00106000
105 C	0.88	-12.00%	3,465	3,535	08-20	HOOD260828C00105000
104 C	0.88	-22.12%	389	814	08-20	HOOD260828C00104000
103 C	1.15	-10.16%	398	1,058	08-20	HOOD260828C00103000
102 C	1.37	-3.52%	448	585	08-20	HOOD260828C00102000
101 C	1.52	-13.14%	757	767	08-20	HOOD260828C00101000
100 C	1.84	-14.02%	9,968	6,054	08-20	HOOD260828C00100000
99 C	1.92	-22.89%	1,257	2,071	08-20	HOOD260828C00099000
98 C	2.46	-3.15%	2,231	1,247	08-20	HOOD260828C00098000
97 C	2.85	-9.52%	4,620	2,367	08-20	HOOD260828C00097000
96 C	3.25	-9.72%	870	545	08-20	HOOD260828C00096000
95 C	3.70	-9.76%	2,260	1,778	08-20	HOOD260828C00095000
94 C	4.20	-5.62%	778	1,596	08-20	HOOD260828C00094000
93 C	4.95	-4.81%	209	455	08-20	HOOD260828C00093000
92 C	5.30	-9.09%	126	929	08-20	HOOD260828C00092000
91 C	5.85	-3.62%	67	95	08-20	HOOD260828C00091000
90 C	6.12	-11.30%	355	1,208	08-20	HOOD260828C00090000
89 C	6.79	-11.24%	81	698	08-20	HOOD260828C00089000
88 C	7.48	-13.73%	37	51	08-20	HOOD260828C00088000
87 C	8.55	-9.71%	43	60	08-20	HOOD260828C00087000
86 C	9.05	-11.36%	165	141	08-20	HOOD260828C00086000
85 C	9.58	-17.06%	76	183	08-20	HOOD260828C00085000
84 C	10.97	-10.01%	18	25	08-20	HOOD260828C00084000
83 C	11.59	-19.57%	6	10	08-20	HOOD260828C00083000
82 C	13.02	-7.99%	10	14	08-20	HOOD260828C00082000
81 C	14.01	-19.39%	42	45	08-20	HOOD260828C00081000
80 C	15.26	-3.90%	36	473	08-20	HOOD260828C00080000
79 C	15.93	-18.68%	2	14	08-20	HOOD260828C00079000
75 C	20.79	+18.46%	26	31	08-19	HOOD260828C00075000
70 C	27.49	+21.26%	3	23	08-19	HOOD260828C00070000
65 C	29.40	-9.34%	2	12	08-20	HOOD260828C00065000
60 C	34.75	+8.59%	1	5	08-05	HOOD260828C00060000
55 C	37.61	+4.18%	4	1	08-04	HOOD260828C00055000
50 C	48.97	+15.09%	10	12	08-19	HOOD260828C00050000
45 C	0	0%	0			HOOD260828C00045000
40 C	0	0%	0			HOOD260828C00040000
35 C	61.20	+3.68%	5	12	08-20	HOOD260828C00035000
30 C	0	0%	0			HOOD260828C00030000
25 C	70.50	0%	1	1	08-20	HOOD260828C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	47.05	0%	20	20	07-15	HOOD260828P00160000
155 P	0	0%	0			HOOD260828P00155000
150 P	0	0%	0			HOOD260828P00150000
145 P	0	0%	0			HOOD260828P00145000
140 P	0	0%	0			HOOD260828P00140000
135 P	38.00	+5.56%	3	3	08-14	HOOD260828P00135000
130 P	37.69	0%	1	1	08-07	HOOD260828P00130000
125 P	22.70	-18.93%	7	51	07-21	HOOD260828P00125000
124 P	0	0%	0			HOOD260828P00124000
123 P	31.60	0%	1	1	08-03	HOOD260828P00123000
122 P	0	0%	0			HOOD260828P00122000
121 P	30.22	+10.21%	4	2	08-06	HOOD260828P00121000
120 P	27.30	+27.27%	4	54	08-18	HOOD260828P00120000
119 P	24.65	+2.20%	5	19	08-18	HOOD260828P00119000
118 P	24.92	-3.07%	20	2	08-07	HOOD260828P00118000
117 P	24.02	-9.26%	40	5	08-07	HOOD260828P00117000
116 P	18.60	+6.65%	1	23	08-17	HOOD260828P00116000
115 P	19.60	+13.36%	20	92	08-19	HOOD260828P00115000
114 P	20.68	-3.77%	2	103	08-11	HOOD260828P00114000
113 P	17.05	-14.32%	3	128	08-19	HOOD260828P00113000
112 P	14.90	+5.00%	2	75	08-14	HOOD260828P00112000
111 P	15.48	-17.57%	1	60	08-19	HOOD260828P00111000
110 P	15.76	+7.72%	1	108	08-20	HOOD260828P00110000
109 P	14.68	+10.79%	2	19	08-20	HOOD260828P00109000
108 P	13.80	+27.78%	4	36	08-20	HOOD260828P00108000
107 P	12.93	+2.86%	4	17	08-20	HOOD260828P00107000
106 P	12.21	+4.45%	16	50	08-20	HOOD260828P00106000
105 P	11.32	+4.81%	127	268	08-20	HOOD260828P00105000
104 P	10.51	+20.80%	35	107	08-20	HOOD260828P00104000
103 P	9.55	+52.80%	45	88	08-20	HOOD260828P00103000
102 P	8.16	+34.88%	85	177	08-20	HOOD260828P00102000
101 P	7.67	+10.36%	46	162	08-20	HOOD260828P00101000
100 P	6.93	+12.68%	142	1,008	08-20	HOOD260828P00100000
99 P	5.96	+4.56%	65	330	08-20	HOOD260828P00099000
98 P	5.00	-3.85%	1,693	1,720	08-20	HOOD260828P00098000
97 P	4.50	+9.76%	145	200	08-20	HOOD260828P00097000
96 P	4.07	+7.39%	119	512	08-20	HOOD260828P00096000
95 P	3.50	+10.76%	416	2,706	08-20	HOOD260828P00095000
94 P	2.95	+7.27%	287	343	08-20	HOOD260828P00094000
93 P	2.56	+8.94%	544	624	08-20	HOOD260828P00093000
92 P	2.15	-6.52%	391	650	08-20	HOOD260828P00092000
91 P	1.92	+16.36%	422	888	08-20	HOOD260828P00091000
90 P	1.49	+10.37%	955	2,688	08-20	HOOD260828P00090000
89 P	1.24	+6.90%	362	660	08-20	HOOD260828P00089000
88 P	1.01	+10.99%	379	878	08-20	HOOD260828P00088000
87 P	0.90	+26.76%	269	1,383	08-20	HOOD260828P00087000
86 P	0.72	+12.50%	196	539	08-20	HOOD260828P00086000
85 P	0.51	+4.08%	827	1,711	08-20	HOOD260828P00085000
84 P	0.45	+9.76%	80	344	08-20	HOOD260828P00084000
83 P	0.36	+44.00%	256	490	08-20	HOOD260828P00083000
82 P	0.29	+20.83%	107	664	08-20	HOOD260828P00082000
81 P	0.24	0.00%	19	116	08-20	HOOD260828P00081000
80 P	0.23	+35.29%	237	1,560	08-20	HOOD260828P00080000
79 P	0.14	+7.69%	103	344	08-20	HOOD260828P00079000
75 P	0.06	-40.00%	271	882	08-20	HOOD260828P00075000
70 P	0.08	+166.67%	60	4,458	08-20	HOOD260828P00070000
65 P	0.06	+50.00%	12	4,128	08-20	HOOD260828P00065000
60 P	0.05	+400.00%	1	465	08-20	HOOD260828P00060000
55 P	0.01	-66.67%	2	121	08-20	HOOD260828P00055000
50 P	0.03	-72.73%	4	44	08-20	HOOD260828P00050000
45 P	0.05	-61.54%	4	8	08-03	HOOD260828P00045000
40 P	0	0%	0			HOOD260828P00040000
35 P	0	0%	0			HOOD260828P00035000
30 P	0	0%	0			HOOD260828P00030000
25 P	0.03	+200.00%	40	63	08-17	HOOD260828P00025000