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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,634	3,139	90	4,517

HOOD Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

HOOD Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

HOOD Sep 25, 2026 Exp. - Max Pain @ $96.00

Puts

Calls

HOOD Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	1.09	+626.67%	1	6	08-19	HOOD260925C00160000
155 C	0.20	+11.11%	2	25	08-20	HOOD260925C00155000
150 C	0.46	+48.39%	1	51	08-17	HOOD260925C00150000
145 C	0.30	-53.85%	125	129	08-14	HOOD260925C00145000
140 C	0.40	-16.67%	226	345	08-20	HOOD260925C00140000
135 C	0.55	+1.85%	26	76	08-20	HOOD260925C00135000
130 C	0.72	0.00%	65	273	08-20	HOOD260925C00130000
125 C	1.10	+25.00%	49	395	08-20	HOOD260925C00125000
120 C	1.28	-5.19%	103	552	08-20	HOOD260925C00120000
115 C	1.92	+42.22%	393	782	08-20	HOOD260925C00115000
110 C	2.77	-2.12%	75	503	08-20	HOOD260925C00110000
108 C	3.09	0%	3	2	08-20	HOOD260925C00108000
107 C	3.02	0%	8	8	08-20	HOOD260925C00107000
106 C	3.22	-20.49%	7	46	08-20	HOOD260925C00106000
105 C	3.88	+2.11%	65	288	08-20	HOOD260925C00105000
104 C	4.00	-10.11%	3	76	08-20	HOOD260925C00104000
103 C	4.55	-1.73%	14	121	08-20	HOOD260925C00103000
102 C	4.50	-5.26%	34	179	08-20	HOOD260925C00102000
101 C	4.75	-16.67%	44	201	08-20	HOOD260925C00101000
100 C	5.15	-4.63%	175	476	08-20	HOOD260925C00100000
99 C	5.50	-29.76%	3	42	08-20	HOOD260925C00099000
98 C	6.27	-5.00%	20	131	08-20	HOOD260925C00098000
97 C	6.52	-0.46%	31	120	08-20	HOOD260925C00097000
96 C	6.40	-9.22%	22	122	08-20	HOOD260925C00096000
95 C	7.05	-6.00%	20	115	08-20	HOOD260925C00095000
94 C	7.80	0.00%	18	48	08-20	HOOD260925C00094000
93 C	8.05	-5.29%	11	175	08-20	HOOD260925C00093000
92 C	8.58	-8.04%	8	253	08-20	HOOD260925C00092000
91 C	9.55	-6.65%	1	30	08-20	HOOD260925C00091000
90 C	9.05	-11.88%	12	29	08-20	HOOD260925C00090000
89 C	9.92	-10.06%	7	13	08-20	HOOD260925C00089000
88 C	11.50	+17.23%	19	30	08-20	HOOD260925C00088000
87 C	13.05	-14.20%	1	5	08-20	HOOD260925C00087000
86 C	13.80	+21.80%	2	11	08-19	HOOD260925C00086000
85 C	12.00	+0.25%	2	12	08-19	HOOD260925C00085000
84 C	14.25	+13.46%	2	8	08-20	HOOD260925C00084000
83 C	15.50	+5.16%	2	7	08-17	HOOD260925C00083000
82 C	14.75	-1.27%	6	17	08-20	HOOD260925C00082000
81 C	14.70	-20.28%	2	7	08-18	HOOD260925C00081000
80 C	16.50	-17.50%	2	10	08-20	HOOD260925C00080000
75 C	19.42	-1.47%	1	8	08-19	HOOD260925C00075000
70 C	26.31	+8.36%	10	38	08-20	HOOD260925C00070000
65 C	29.12	0%	10	4	08-19	HOOD260925C00065000
60 C	33.97	0%	1	1	08-19	HOOD260925C00060000
55 C	0	0%	0			HOOD260925C00055000
50 C	46.70	0%	2	2	08-14	HOOD260925C00050000
45 C	0	0%	0			HOOD260925C00045000
40 C	0	0%	0			HOOD260925C00040000
35 C	0	0%	0			HOOD260925C00035000
30 C	67.65	0%	1	1	08-13	HOOD260925C00030000
25 C	0	0%	0			HOOD260925C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			HOOD260925P00160000
155 P	56.95	0%	1	0	08-20	HOOD260925P00155000
150 P	0	0%	0			HOOD260925P00150000
145 P	0	0%	0			HOOD260925P00145000
140 P	0	0%	0			HOOD260925P00140000
135 P	0	0%	0			HOOD260925P00135000
130 P	36.05	0%	20	10	08-07	HOOD260925P00130000
125 P	29.55	0%	1	1	08-14	HOOD260925P00125000
120 P	24.33	0%	3	3	08-14	HOOD260925P00120000
115 P	23.18	+16.25%	5	13	08-18	HOOD260925P00115000
110 P	16.21	-18.05%	2	61	08-19	HOOD260925P00110000
108 P	16.25	0%	2	2	08-20	HOOD260925P00108000
107 P	0	0%	0			HOOD260925P00107000
106 P	12.91	-26.73%	1	2	08-14	HOOD260925P00106000
105 P	14.11	-1.67%	2	223	08-19	HOOD260925P00105000
104 P	10.63	-22.41%	10	50	08-13	HOOD260925P00104000
103 P	11.77	-8.40%	4	19	08-19	HOOD260925P00103000
102 P	10.45	-12.55%	1	44	08-19	HOOD260925P00102000
101 P	10.25	-6.39%	2	61	08-19	HOOD260925P00101000
100 P	10.50	+10.06%	5	83	08-20	HOOD260925P00100000
99 P	8.77	+3.18%	7	160	08-19	HOOD260925P00099000
98 P	8.22	-19.25%	21	18	08-19	HOOD260925P00098000
97 P	8.35	+7.74%	4	35	08-20	HOOD260925P00097000
96 P	7.57	+4.85%	10	51	08-20	HOOD260925P00096000
95 P	6.90	+4.23%	49	187	08-20	HOOD260925P00095000
94 P	6.33	+3.43%	49	134	08-20	HOOD260925P00094000
93 P	6.32	+15.96%	33	115	08-20	HOOD260925P00093000
92 P	5.56	+11.20%	74	142	08-20	HOOD260925P00092000
91 P	5.35	+25.88%	75	126	08-20	HOOD260925P00091000
90 P	4.79	+12.71%	91	224	08-20	HOOD260925P00090000
89 P	4.36	+13.25%	11	35	08-20	HOOD260925P00089000
88 P	4.18	+29.41%	36	52	08-20	HOOD260925P00088000
87 P	3.64	+25.52%	23	83	08-20	HOOD260925P00087000
86 P	3.30	+22.22%	98	206	08-20	HOOD260925P00086000
85 P	3.00	+15.83%	114	514	08-20	HOOD260925P00085000
84 P	2.75	+19.05%	53	207	08-20	HOOD260925P00084000
83 P	2.50	+19.05%	73	128	08-20	HOOD260925P00083000
82 P	2.20	+18.92%	19	169	08-20	HOOD260925P00082000
81 P	2.01	+28.85%	5	88	08-20	HOOD260925P00081000
80 P	1.75	+20.69%	60	667	08-20	HOOD260925P00080000
75 P	0.95	+20.25%	82	340	08-20	HOOD260925P00075000
70 P	0.52	+33.33%	33	223	08-20	HOOD260925P00070000
65 P	0.25	+25.00%	2	120	08-20	HOOD260925P00065000
60 P	0.32	0%	4	3	08-10	HOOD260925P00060000
55 P	0	0%	0			HOOD260925P00055000
50 P	0.05	-54.55%	1	6	08-19	HOOD260925P00050000
45 P	0	0%	0			HOOD260925P00045000
40 P	0.01	0%	1	1	08-18	HOOD260925P00040000
35 P	0.01	0%	1	1	08-18	HOOD260925P00035000
30 P	0	0%	0			HOOD260925P00030000
25 P	0	0%	0			HOOD260925P00025000