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 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,522	4,424	91	10,443

HOOD Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Sep 11, 2026 Exp. - Max Pain @ $94.00

Puts

Calls

HOOD Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.13	0%	14	4	08-05	HOOD260911C00160000
155 C	0.19	0%	6	2	08-05	HOOD260911C00155000
150 C	0.07	-56.25%	52	54	08-14	HOOD260911C00150000
145 C	0.20	+150.00%	2	25	08-20	HOOD260911C00145000
140 C	0.19	+26.67%	2	17	08-19	HOOD260911C00140000
135 C	0.21	-25.00%	5	89	08-20	HOOD260911C00135000
130 C	0.27	-18.18%	10	171	08-20	HOOD260911C00130000
125 C	0.40	0.00%	61	326	08-20	HOOD260911C00125000
120 C	0.56	-11.11%	108	1,112	08-20	HOOD260911C00120000
115 C	1.01	+2.02%	172	606	08-20	HOOD260911C00115000
110 C	1.47	-5.16%	275	2,017	08-20	HOOD260911C00110000
108 C	1.86	0%	3	1	08-20	HOOD260911C00108000
107 C	2.70	0%	1	1	08-20	HOOD260911C00107000
106 C	2.03	-7.73%	36	148	08-20	HOOD260911C00106000
105 C	2.25	-8.16%	62	510	08-20	HOOD260911C00105000
104 C	2.56	-19.50%	103	103	08-20	HOOD260911C00104000
103 C	2.53	-13.95%	13	134	08-20	HOOD260911C00103000
102 C	2.99	-8.00%	20	130	08-20	HOOD260911C00102000
101 C	3.40	-9.33%	50	217	08-20	HOOD260911C00101000
100 C	3.90	+0.78%	347	558	08-20	HOOD260911C00100000
99 C	4.15	-3.49%	19	146	08-20	HOOD260911C00099000
98 C	4.20	-10.64%	17	171	08-20	HOOD260911C00098000
97 C	4.60	-7.07%	51	180	08-20	HOOD260911C00097000
96 C	4.85	-11.50%	24	233	08-20	HOOD260911C00096000
95 C	5.80	-3.81%	138	209	08-20	HOOD260911C00095000
94 C	6.27	-6.28%	35	392	08-20	HOOD260911C00094000
93 C	6.62	-4.47%	35	339	08-20	HOOD260911C00093000
92 C	6.90	-28.27%	10	397	08-20	HOOD260911C00092000
91 C	7.55	-22.00%	3	638	08-20	HOOD260911C00091000
90 C	8.32	-2.12%	35	424	08-20	HOOD260911C00090000
89 C	9.90	+24.22%	2	45	08-20	HOOD260911C00089000
88 C	10.70	+22.43%	4	21	08-19	HOOD260911C00088000
87 C	15.60	+42.47%	1	111	08-20	HOOD260911C00087000
86 C	11.45	+16.60%	2	100	08-19	HOOD260911C00086000
85 C	11.90	-5.63%	11	85	08-20	HOOD260911C00085000
84 C	12.90	+16.43%	2	93	08-20	HOOD260911C00084000
83 C	11.94	-16.97%	52	2	08-18	HOOD260911C00083000
82 C	14.65	+10.57%	2	15	08-20	HOOD260911C00082000
81 C	16.26	+19.38%	2	27	08-20	HOOD260911C00081000
80 C	15.50	-18.85%	2	21	08-20	HOOD260911C00080000
79 C	15.21	-15.45%	24	40	08-18	HOOD260911C00079000
75 C	21.08	-3.79%	56	13	08-19	HOOD260911C00075000
70 C	25.96	+0.23%	56	12	08-19	HOOD260911C00070000
65 C	32.58	+8.71%	1	6	08-14	HOOD260911C00065000
60 C	0	0%	0			HOOD260911C00060000
55 C	0	0%	0			HOOD260911C00055000
50 C	0	0%	0			HOOD260911C00050000
45 C	0	0%	0			HOOD260911C00045000
40 C	0	0%	0			HOOD260911C00040000
35 C	0	0%	0			HOOD260911C00035000
30 C	0	0%	0			HOOD260911C00030000
25 C	72.36	+5.27%	1	1	08-14	HOOD260911C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			HOOD260911P00160000
155 P	0	0%	0			HOOD260911P00155000
150 P	0	0%	0			HOOD260911P00150000
145 P	0	0%	0			HOOD260911P00145000
140 P	0	0%	0			HOOD260911P00140000
135 P	36.02	0%	10	10	08-13	HOOD260911P00135000
130 P	33.60	0%	1	1	08-17	HOOD260911P00130000
125 P	0	0%	0			HOOD260911P00125000
120 P	21.70	-15.83%	1	15	08-19	HOOD260911P00120000
115 P	19.49	-2.55%	1	21	08-17	HOOD260911P00115000
110 P	15.63	-11.44%	4	44	08-19	HOOD260911P00110000
108 P	0	0%	0			HOOD260911P00108000
107 P	0	0%	0			HOOD260911P00107000
106 P	11.20	-25.83%	10	10	08-13	HOOD260911P00106000
105 P	12.39	+27.73%	12	64	08-20	HOOD260911P00105000
104 P	13.13	+0.08%	3	7	08-19	HOOD260911P00104000
103 P	10.15	+6.95%	5	10	08-19	HOOD260911P00103000
102 P	9.30	+4.85%	3	29	08-19	HOOD260911P00102000
101 P	8.15	-9.85%	102	292	08-19	HOOD260911P00101000
100 P	8.73	+7.51%	48	524	08-20	HOOD260911P00100000
99 P	6.01	-31.39%	1	285	08-19	HOOD260911P00099000
98 P	7.53	+25.50%	1	294	08-20	HOOD260911P00098000
97 P	6.90	+9.52%	6	231	08-20	HOOD260911P00097000
96 P	5.50	-4.35%	4	215	08-20	HOOD260911P00096000
95 P	5.73	+13.92%	74	163	08-20	HOOD260911P00095000
94 P	5.22	+9.89%	81	464	08-20	HOOD260911P00094000
93 P	5.00	+31.58%	5	277	08-20	HOOD260911P00093000
92 P	4.36	+26.01%	64	577	08-20	HOOD260911P00092000
91 P	3.79	+11.47%	15	303	08-20	HOOD260911P00091000
90 P	3.29	+14.63%	66	1,011	08-20	HOOD260911P00090000
89 P	3.00	+18.58%	17	200	08-20	HOOD260911P00089000
88 P	2.77	+23.11%	96	391	08-20	HOOD260911P00088000
87 P	2.25	+24.31%	76	518	08-20	HOOD260911P00087000
86 P	2.19	+51.03%	17	173	08-20	HOOD260911P00086000
85 P	1.81	+14.56%	86	604	08-20	HOOD260911P00085000
84 P	1.55	+16.54%	43	233	08-20	HOOD260911P00084000
83 P	1.39	+11.20%	14	253	08-20	HOOD260911P00083000
82 P	1.25	+25.00%	14	176	08-20	HOOD260911P00082000
81 P	1.10	+34.15%	12	232	08-20	HOOD260911P00081000
80 P	0.86	+48.28%	39	736	08-20	HOOD260911P00080000
79 P	0.72	+9.09%	55	275	08-20	HOOD260911P00079000
75 P	0.34	+6.25%	39	906	08-20	HOOD260911P00075000
70 P	0.21	+10.53%	22	366	08-20	HOOD260911P00070000
65 P	0.06	-53.85%	2	614	08-20	HOOD260911P00065000
60 P	0.06	-60.00%	10	8	08-11	HOOD260911P00060000
55 P	0	0%	0			HOOD260911P00055000
50 P	0.09	+80.00%	1	1	08-10	HOOD260911P00050000
45 P	0	0%	0			HOOD260911P00045000
40 P	0.05	0.00%	1	1	08-10	HOOD260911P00040000
35 P	0	0%	0			HOOD260911P00035000
30 P	0	0%	0			HOOD260911P00030000
25 P	0	0%	0			HOOD260911P00025000