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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,812	7,269	232	13,548

HOOD Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Sep 4, 2026 Exp. - Max Pain @ $94.00

Puts

Calls

HOOD Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	1.07	0%	10	10	08-07	HOOD260904C00160000
155 C	0.06	0%	1	1	08-05	HOOD260904C00155000
150 C	0.06	+20.00%	1	28	08-19	HOOD260904C00150000
145 C	0.30	+100.00%	1	88	08-14	HOOD260904C00145000
140 C	0.05	-16.67%	17	226	08-18	HOOD260904C00140000
135 C	0.21	+133.33%	1	231	08-20	HOOD260904C00135000
130 C	0.16	-11.11%	7	347	08-20	HOOD260904C00130000
125 C	0.21	-30.00%	6	478	08-20	HOOD260904C00125000
123 C	0.29	0%	2	1	08-20	HOOD260904C00123000
122 C	0.27	0%	49	34	08-20	HOOD260904C00122000
121 C	0	0%	0			HOOD260904C00121000
120 C	0.36	+2.86%	169	1,375	08-20	HOOD260904C00120000
119 C	0.35	-41.67%	8	90	08-20	HOOD260904C00119000
118 C	0.39	-47.30%	13	120	08-20	HOOD260904C00118000
117 C	1.19	+45.12%	20	90	08-20	HOOD260904C00117000
116 C	0.58	-35.56%	2	77	08-20	HOOD260904C00116000
115 C	0.53	-15.87%	60	664	08-20	HOOD260904C00115000
114 C	0.55	+1.85%	42	79	08-20	HOOD260904C00114000
113 C	0.73	-38.14%	7	140	08-20	HOOD260904C00113000
112 C	0.72	-14.29%	33	217	08-20	HOOD260904C00112000
111 C	0.91	+2.25%	26	139	08-20	HOOD260904C00111000
110 C	1.02	-0.97%	1,918	2,365	08-20	HOOD260904C00110000
109 C	0.97	-22.40%	120	206	08-20	HOOD260904C00109000
108 C	1.09	-14.84%	52	263	08-20	HOOD260904C00108000
107 C	1.25	-19.87%	60	174	08-20	HOOD260904C00107000
106 C	1.41	-11.88%	591	974	08-20	HOOD260904C00106000
105 C	1.72	-4.44%	1,451	1,976	08-20	HOOD260904C00105000
104 C	1.86	-4.62%	1,179	614	08-20	HOOD260904C00104000
103 C	2.12	-13.47%	98	112	08-20	HOOD260904C00103000
102 C	2.30	-8.00%	122	172	08-20	HOOD260904C00102000
101 C	2.55	-6.25%	773	747	08-20	HOOD260904C00101000
100 C	2.70	-14.01%	1,057	1,361	08-20	HOOD260904C00100000
99 C	3.40	-5.56%	53	95	08-20	HOOD260904C00099000
98 C	3.60	-6.01%	148	373	08-20	HOOD260904C00098000
97 C	3.90	-2.50%	181	268	08-20	HOOD260904C00097000
96 C	4.50	-3.23%	88	189	08-20	HOOD260904C00096000
95 C	4.90	-1.41%	151	360	08-20	HOOD260904C00095000
94 C	5.40	-2.53%	159	1,019	08-20	HOOD260904C00094000
93 C	5.75	-10.16%	21	127	08-20	HOOD260904C00093000
92 C	6.30	-5.69%	22	263	08-20	HOOD260904C00092000
91 C	9.90	+74.60%	12	108	08-19	HOOD260904C00091000
90 C	6.90	-13.97%	32	271	08-20	HOOD260904C00090000
89 C	8.37	-8.12%	1	102	08-20	HOOD260904C00089000
88 C	9.42	+35.54%	10	480	08-19	HOOD260904C00088000
87 C	12.12	+0.33%	1	144	08-20	HOOD260904C00087000
86 C	11.05	+24.16%	2	116	08-19	HOOD260904C00086000
85 C	10.98	-26.80%	3	206	08-20	HOOD260904C00085000
84 C	12.40	-5.92%	3	197	08-20	HOOD260904C00084000
83 C	12.60	+14.55%	4	19	08-20	HOOD260904C00083000
82 C	14.15	+14.39%	2	34	08-20	HOOD260904C00082000
81 C	15.94	+12.49%	45	82	08-17	HOOD260904C00081000
80 C	15.75	-15.00%	1	71	08-20	HOOD260904C00080000
79 C	17.77	+18.55%	16	49	08-17	HOOD260904C00079000
78 C	0	0%	0			HOOD260904C00078000
77 C	0	0%	0			HOOD260904C00077000
75 C	21.16	+19.41%	52	17	08-19	HOOD260904C00075000
70 C	24.73	-6.43%	6	28	08-20	HOOD260904C00070000
65 C	29.50	-1.17%	1	30	08-20	HOOD260904C00065000
60 C	37.74	+17.94%	4	32	08-19	HOOD260904C00060000
55 C	42.67	-3.02%	4	1	08-19	HOOD260904C00055000
50 C	0	0%	0			HOOD260904C00050000
45 C	47.95	-3.25%	1	1	07-28	HOOD260904C00045000
40 C	0	0%	0			HOOD260904C00040000
35 C	0	0%	0			HOOD260904C00035000
30 C	0	0%	0			HOOD260904C00030000
25 C	0	0%	0			HOOD260904C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			HOOD260904P00160000
155 P	0	0%	0			HOOD260904P00155000
150 P	0	0%	0			HOOD260904P00150000
145 P	0	0%	0			HOOD260904P00145000
140 P	0	0%	0			HOOD260904P00140000
135 P	40.92	0%	1	1	08-07	HOOD260904P00135000
130 P	36.34	0%	1	1	08-07	HOOD260904P00130000
125 P	32.90	+3.20%	1	1	08-18	HOOD260904P00125000
123 P	0	0%	0			HOOD260904P00123000
122 P	0	0%	0			HOOD260904P00122000
121 P	0	0%	0			HOOD260904P00121000
120 P	26.91	+11.34%	28	78	08-18	HOOD260904P00120000
119 P	26.04	+5.38%	40	21	08-10	HOOD260904P00119000
118 P	25.15	+4.70%	40	1	08-10	HOOD260904P00118000
117 P	24.12	+3.70%	24	1	08-10	HOOD260904P00117000
116 P	23.25	+4.45%	24	1	08-10	HOOD260904P00116000
115 P	17.37	+3.39%	5	34	08-20	HOOD260904P00115000
114 P	21.33	+2.35%	60	1	08-10	HOOD260904P00114000
113 P	20.11	+12.10%	1	20	08-18	HOOD260904P00113000
112 P	19.36	+24.90%	1	7	08-19	HOOD260904P00112000
111 P	18.83	0.00%	40	0	08-10	HOOD260904P00111000
110 P	16.55	-4.72%	17	48	08-20	HOOD260904P00110000
109 P	15.65	+15.84%	2	5	08-20	HOOD260904P00109000
108 P	13.56	-16.76%	6	12	08-14	HOOD260904P00108000
107 P	10.32	-17.97%	10	13	08-19	HOOD260904P00107000
106 P	13.55	+16.11%	2	8	08-18	HOOD260904P00106000
105 P	12.23	+41.39%	2	54	08-20	HOOD260904P00105000
104 P	10.32	+4.56%	2	39	08-20	HOOD260904P00104000
103 P	10.27	+11.87%	2	33	08-20	HOOD260904P00103000
102 P	9.58	+13.37%	1	44	08-20	HOOD260904P00102000
101 P	8.48	+10.13%	1	43	08-20	HOOD260904P00101000
100 P	7.93	+3.66%	14	740	08-20	HOOD260904P00100000
99 P	7.49	+14.35%	12	354	08-20	HOOD260904P00099000
98 P	6.90	+13.11%	4	235	08-20	HOOD260904P00098000
97 P	5.88	+6.91%	27	504	08-20	HOOD260904P00097000
96 P	5.00	+4.17%	7	254	08-20	HOOD260904P00096000
95 P	5.05	+16.09%	55	191	08-20	HOOD260904P00095000
94 P	4.60	+15.00%	43	387	08-20	HOOD260904P00094000
93 P	4.15	+18.57%	20	132	08-20	HOOD260904P00093000
92 P	3.40	+14.09%	22	160	08-20	HOOD260904P00092000
91 P	3.15	+28.57%	38	361	08-20	HOOD260904P00091000
90 P	2.40	-0.83%	132	986	08-20	HOOD260904P00090000
89 P	2.53	+25.87%	13	590	08-20	HOOD260904P00089000
88 P	1.93	+7.82%	44	771	08-20	HOOD260904P00088000
87 P	1.78	+41.27%	38	295	08-20	HOOD260904P00087000
86 P	1.52	+36.94%	96	354	08-20	HOOD260904P00086000
85 P	1.15	+10.58%	127	693	08-20	HOOD260904P00085000
84 P	1.05	+38.16%	101	317	08-20	HOOD260904P00084000
83 P	0.95	+26.67%	51	267	08-20	HOOD260904P00083000
82 P	0.72	+18.03%	24	293	08-20	HOOD260904P00082000
81 P	0.63	+36.96%	28	939	08-20	HOOD260904P00081000
80 P	0.50	+8.70%	87	1,342	08-20	HOOD260904P00080000
79 P	0.45	+18.42%	19	559	08-20	HOOD260904P00079000
78 P	0.36	0%	11	11	08-20	HOOD260904P00078000
77 P	0.31	0%	16	13	08-20	HOOD260904P00077000
75 P	0.20	0.00%	97	1,168	08-20	HOOD260904P00075000
70 P	0.06	-45.45%	15	518	08-20	HOOD260904P00070000
65 P	0.07	+75.00%	251	501	08-19	HOOD260904P00065000
60 P	0.06	+50.00%	2	285	08-20	HOOD260904P00060000
55 P	0.04	+300.00%	1	8	08-13	HOOD260904P00055000
50 P	0.06	+100.00%	6	84	08-13	HOOD260904P00050000
45 P	0.07	0%	1	1	07-28	HOOD260904P00045000
40 P	0	0%	0			HOOD260904P00040000
35 P	0.13	0%	1	1	07-24	HOOD260904P00035000
30 P	0	0%	0			HOOD260904P00030000
25 P	0	0%	0			HOOD260904P00025000