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

107.08Bid 108.00Ask 0.92Spread

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 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45,877	87,110	13,266	83,017

HOOD Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Sep 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

HOOD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.01	0.00%	7	2,022	08-20	HOOD260918C00290000
280 C	0.02	-50.00%	3	1,011	08-19	HOOD260918C00280000
270 C	0.01	-66.67%	34	240	08-13	HOOD260918C00270000
260 C	0.05	-28.57%	30	226	08-14	HOOD260918C00260000
250 C	0.05	+150.00%	40	306	08-18	HOOD260918C00250000
240 C	0.02	0.00%	3	87	08-20	HOOD260918C00240000
230 C	0.03	-70.00%	531	633	07-30	HOOD260918C00230000
220 C	0.10	-60.00%	84	738	07-24	HOOD260918C00220000
210 C	0.05	-61.54%	22	572	08-20	HOOD260918C00210000
200 C	0.03	0.00%	11	9,588	08-20	HOOD260918C00200000
195 C	0.04	0.00%	54	288	08-19	HOOD260918C00195000
190 C	0.04	+33.33%	54	328	08-19	HOOD260918C00190000
185 C	0.02	-77.78%	16	351	08-17	HOOD260918C00185000
180 C	0.05	-58.33%	1	530	08-17	HOOD260918C00180000
175 C	0.10	+900.00%	10	1,054	08-20	HOOD260918C00175000
170 C	0.04	-50.00%	1	499	08-18	HOOD260918C00170000
165 C	0.11	+450.00%	5	1,044	08-19	HOOD260918C00165000
160 C	0.11	-26.67%	1	2,047	08-20	HOOD260918C00160000
155 C	0.18	+5.88%	2	2,118	08-20	HOOD260918C00155000
150 C	0.17	0.00%	242	9,023	08-20	HOOD260918C00150000
145 C	0.21	+90.91%	15	1,210	08-19	HOOD260918C00145000
140 C	0.29	-14.71%	108	7,758	08-20	HOOD260918C00140000
135 C	0.35	+2.94%	264	9,620	08-20	HOOD260918C00135000
130 C	0.54	+10.20%	1,364	5,237	08-20	HOOD260918C00130000
125 C	0.68	-5.56%	356	3,393	08-20	HOOD260918C00125000
120 C	1.05	+2.94%	2,241	8,798	08-20	HOOD260918C00120000
115 C	1.49	+2.05%	2,356	9,560	08-20	HOOD260918C00115000
110 C	2.20	-2.65%	3,177	8,829	08-20	HOOD260918C00110000
105 C	3.25	-2.99%	1,422	8,438	08-20	HOOD260918C00105000
100 C	4.75	-3.06%	3,058	10,826	08-20	HOOD260918C00100000
95 C	6.76	-2.73%	1,628	6,001	08-20	HOOD260918C00095000
90 C	8.90	-8.72%	182	7,178	08-20	HOOD260918C00090000
85 C	12.40	-4.98%	47	4,860	08-20	HOOD260918C00085000
80 C	16.00	-5.88%	61	1,543	08-20	HOOD260918C00080000
75 C	20.50	-5.14%	56	3,308	08-20	HOOD260918C00075000
70 C	25.50	-3.26%	11	634	08-20	HOOD260918C00070000
65 C	31.27	+8.92%	10	339	08-19	HOOD260918C00065000
60 C	35.10	-8.71%	6	1,739	08-20	HOOD260918C00060000
55 C	38.33	-1.72%	1	216	08-18	HOOD260918C00055000
50 C	47.34	+6.86%	2	223	08-20	HOOD260918C00050000
45 C	48.85	+7.24%	1	305	08-07	HOOD260918C00045000
40 C	56.45	+8.85%	5	104	08-19	HOOD260918C00040000
35 C	83.26	+30.71%	1	51	07-02	HOOD260918C00035000
30 C	65.15	+8.58%	1	53	08-20	HOOD260918C00030000
25 C	66.42	-1.63%	6	12	08-06	HOOD260918C00025000
20 C	72.14	-2.99%	18	28	07-28	HOOD260918C00020000
15 C	79.36	-15.25%	6	6	07-27	HOOD260918C00015000
10 C	95.64	+17.71%	2	8	06-23	HOOD260918C00010000
5 C	93.00	-10.42%	2	5	08-14	HOOD260918C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	154.40	+5.28%	1	2	10-14	HOOD260918P00290000
280 P	0	0%	0			HOOD260918P00280000
270 P	143.00	-2.49%	7	13	11-07	HOOD260918P00270000
260 P	137.20	0%	3	3	10-22	HOOD260918P00260000
250 P	169.17	0%	2	0	02-26	HOOD260918P00250000
240 P	159.30	+58.95%	1	1	02-26	HOOD260918P00240000
230 P	149.15	+22.76%	1	1	02-26	HOOD260918P00230000
220 P	97.17	0%	1	1	11-28	HOOD260918P00220000
210 P	122.38	+61.66%	1	23	02-03	HOOD260918P00210000
200 P	116.20	+3.37%	1	1	02-06	HOOD260918P00200000
195 P	86.50	0%	50	0	06-17	HOOD260918P00195000
190 P	83.50	-6.06%	30	47	06-17	HOOD260918P00190000
185 P	104.00	+29.69%	2	9	02-06	HOOD260918P00185000
180 P	84.45	0.00%	195	50	08-20	HOOD260918P00180000
175 P	81.85	+1.61%	165	50	08-20	HOOD260918P00175000
170 P	76.40	+2.59%	195	50	08-20	HOOD260918P00170000
165 P	70.52	+7.91%	23	2	08-20	HOOD260918P00165000
160 P	62.69	+17.73%	1	1	06-24	HOOD260918P00160000
155 P	41.95	-39.38%	25	48	07-06	HOOD260918P00155000
150 P	42.65	+12.83%	1	115	07-13	HOOD260918P00150000
145 P	40.50	-23.40%	55	34	06-17	HOOD260918P00145000
140 P	48.35	-10.48%	1	427	08-04	HOOD260918P00140000
135 P	41.70	+0.85%	1	275	08-19	HOOD260918P00135000
130 P	36.88	-7.80%	3	984	08-18	HOOD260918P00130000
125 P	28.78	-8.63%	1	457	08-19	HOOD260918P00125000
120 P	27.10	+8.40%	4	810	08-20	HOOD260918P00120000
115 P	22.13	+19.95%	7	4,675	08-20	HOOD260918P00115000
110 P	17.55	+8.40%	58	5,187	08-20	HOOD260918P00110000
105 P	12.98	+7.27%	92	4,051	08-20	HOOD260918P00105000
100 P	9.40	+5.98%	658	4,604	08-20	HOOD260918P00100000
95 P	6.73	+13.11%	293	4,066	08-20	HOOD260918P00095000
90 P	4.05	+8.00%	399	5,179	08-20	HOOD260918P00090000
85 P	2.35	+12.44%	1,984	12,960	08-20	HOOD260918P00085000
80 P	1.30	+9.24%	1,121	7,581	08-20	HOOD260918P00080000
75 P	0.71	+14.52%	190	10,003	08-20	HOOD260918P00075000
70 P	0.34	+13.33%	136	10,814	08-20	HOOD260918P00070000
65 P	0.19	+11.76%	102	7,345	08-20	HOOD260918P00065000
60 P	0.08	-20.00%	10	3,347	08-20	HOOD260918P00060000
55 P	0.05	+150.00%	6	3,167	08-20	HOOD260918P00055000
50 P	0.01	-80.00%	100	1,417	08-20	HOOD260918P00050000
45 P	0.03	+50.00%	9	1,346	08-18	HOOD260918P00045000
40 P	0.01	0.00%	2	2,270	08-20	HOOD260918P00040000
35 P	0.06	-60.00%	4	1,455	08-10	HOOD260918P00035000
30 P	0.25	+733.33%	6	906	08-12	HOOD260918P00030000
25 P	0.02	+100.00%	1	630	08-10	HOOD260918P00025000
20 P	0.02	-66.67%	1	255	08-06	HOOD260918P00020000
15 P	0.01	-50.00%	1	1,442	08-05	HOOD260918P00015000
10 P	0.01	0.00%	2	56	07-31	HOOD260918P00010000
5 P	0.01	0.00%	2	123	08-12	HOOD260918P00005000