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

105.79Bid 107.12Ask 1.33Spread

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,164	66,435	3,725	55,118

HOOD Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

HOOD Dec 18, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

HOOD Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.19	-5.00%	3	10,274	08-20	HOOD261218C00290000
280 C	0.16	-54.29%	2	1,143	08-18	HOOD261218C00280000
270 C	0.18	-37.93%	2	289	08-18	HOOD261218C00270000
260 C	0.22	-18.52%	42	2,111	08-18	HOOD261218C00260000
250 C	0.26	-38.10%	40	682	08-19	HOOD261218C00250000
240 C	0.57	+42.50%	1	362	08-10	HOOD261218C00240000
230 C	0.39	+8.33%	20	137	08-19	HOOD261218C00230000
220 C	0.50	-31.51%	2	394	08-14	HOOD261218C00220000
210 C	0.80	+60.00%	2	533	08-19	HOOD261218C00210000
200 C	0.88	+49.15%	4	1,382	08-19	HOOD261218C00200000
195 C	1.23	+10.81%	10	463	08-13	HOOD261218C00195000
190 C	0.85	-26.72%	2	410	08-19	HOOD261218C00190000
185 C	1.10	+25.00%	3	370	08-20	HOOD261218C00185000
180 C	1.56	+50.00%	9	1,844	08-19	HOOD261218C00180000
175 C	1.68	+7.01%	9	459	08-19	HOOD261218C00175000
170 C	1.55	-23.27%	2	634	08-20	HOOD261218C00170000
165 C	1.65	-16.67%	83	12,238	08-20	HOOD261218C00165000
160 C	2.65	+52.30%	134	1,087	08-19	HOOD261218C00160000
155 C	2.42	-3.20%	2	2,895	08-20	HOOD261218C00155000
150 C	2.68	-3.25%	65	3,540	08-20	HOOD261218C00150000
145 C	3.09	-9.12%	3	2,573	08-20	HOOD261218C00145000
140 C	3.55	-6.58%	13	1,126	08-20	HOOD261218C00140000
135 C	4.15	-3.94%	52	1,713	08-20	HOOD261218C00135000
130 C	4.75	-3.06%	35	5,268	08-20	HOOD261218C00130000
125 C	5.40	-4.59%	663	2,462	08-20	HOOD261218C00125000
120 C	6.65	+2.94%	72	8,202	08-20	HOOD261218C00120000
115 C	7.50	-5.42%	19	1,914	08-20	HOOD261218C00115000
110 C	8.75	-3.85%	59	1,930	08-20	HOOD261218C00110000
105 C	10.50	-1.22%	24	1,706	08-20	HOOD261218C00105000
100 C	12.25	-0.89%	398	4,408	08-20	HOOD261218C00100000
95 C	14.50	-0.89%	102	1,745	08-20	HOOD261218C00095000
90 C	16.80	-14.50%	163	1,401	08-20	HOOD261218C00090000
85 C	18.55	-5.69%	39	1,452	08-20	HOOD261218C00085000
80 C	22.20	-2.63%	26	1,399	08-20	HOOD261218C00080000
75 C	25.10	-6.90%	19	871	08-20	HOOD261218C00075000
70 C	29.00	+6.46%	7	506	08-20	HOOD261218C00070000
65 C	32.25	+2.38%	1	305	08-20	HOOD261218C00065000
60 C	37.20	-10.36%	19	322	08-20	HOOD261218C00060000
55 C	42.50	-8.54%	3	287	08-19	HOOD261218C00055000
50 C	47.50	-1.45%	2	270	08-17	HOOD261218C00050000
45 C	49.10	+5.25%	3	31	08-19	HOOD261218C00045000
40 C	51.13	-17.60%	1	124	07-29	HOOD261218C00040000
35 C	61.27	-17.70%	3	81	08-17	HOOD261218C00035000
30 C	64.45	-23.73%	12	37	08-10	HOOD261218C00030000
25 C	69.08	+27.83%	10	47	08-10	HOOD261218C00025000
20 C	56.59	-0.02%	2	115	05-08	HOOD261218C00020000
15 C	92.05	+29.65%	1	54	06-17	HOOD261218C00015000
10 C	86.19	-12.16%	1	1	06-25	HOOD261218C00010000
5 C	83.21	+1.48%	1	2	07-31	HOOD261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	214.15	+37.41%	2	15	05-07	HOOD261218P00290000
280 P	138.05	0%	1	1	10-09	HOOD261218P00280000
270 P	0	0%	0			HOOD261218P00270000
260 P	142.85	+14.37%	30	6	07-02	HOOD261218P00260000
250 P	129.20	0%	10	5	11-14	HOOD261218P00250000
240 P	105.00	-3.18%	5	5	10-27	HOOD261218P00240000
230 P	118.00	-2.48%	1	1	07-15	HOOD261218P00230000
220 P	133.19	+34.26%	2	2	02-10	HOOD261218P00220000
210 P	123.81	+32.30%	2	2	02-09	HOOD261218P00210000
200 P	117.02	-4.44%	8	8	06-04	HOOD261218P00200000
195 P	112.25	+57.21%	2	6	02-06	HOOD261218P00195000
190 P	93.90	+37.99%	11	11	06-26	HOOD261218P00190000
185 P	113.90	+19.71%	1	1	04-29	HOOD261218P00185000
180 P	93.63	+12.97%	2	1	06-01	HOOD261218P00180000
175 P	66.85	+3.90%	15	2	07-10	HOOD261218P00175000
170 P	84.07	-13.56%	2	1	06-01	HOOD261218P00170000
165 P	59.40	+1.97%	10	33	07-14	HOOD261218P00165000
160 P	50.65	-25.91%	2	13	07-06	HOOD261218P00160000
155 P	53.90	-8.33%	15	56	07-22	HOOD261218P00155000
150 P	54.01	+2.49%	4	167	08-19	HOOD261218P00150000
145 P	55.25	+20.98%	2	81	07-24	HOOD261218P00145000
140 P	45.39	-14.65%	1	1,144	08-13	HOOD261218P00140000
135 P	48.35	+41.37%	1	168	07-29	HOOD261218P00135000
130 P	37.30	-5.57%	1	110	08-17	HOOD261218P00130000
125 P	32.12	-10.90%	1	348	08-19	HOOD261218P00125000
120 P	30.60	-3.07%	9	248	08-20	HOOD261218P00120000
115 P	24.56	-2.35%	1	459	08-19	HOOD261218P00115000
110 P	22.65	+2.95%	6	831	08-20	HOOD261218P00110000
105 P	19.90	+8.15%	138	1,251	08-18	HOOD261218P00105000
100 P	16.52	+5.90%	26	15,845	08-20	HOOD261218P00100000
95 P	13.60	+6.67%	14	1,437	08-20	HOOD261218P00095000
90 P	10.50	+3.45%	45	2,732	08-20	HOOD261218P00090000
85 P	8.38	+6.08%	25	1,821	08-20	HOOD261218P00085000
80 P	6.30	+6.06%	19	2,804	08-20	HOOD261218P00080000
75 P	4.66	+4.72%	38	8,449	08-20	HOOD261218P00075000
70 P	3.50	+9.38%	43	1,509	08-20	HOOD261218P00070000
65 P	2.33	+5.91%	8	1,171	08-20	HOOD261218P00065000
60 P	1.56	+8.33%	30	2,952	08-20	HOOD261218P00060000
55 P	1.01	+5.21%	1	2,729	08-20	HOOD261218P00055000
50 P	0.62	+6.90%	232	2,869	08-20	HOOD261218P00050000
45 P	0.35	+9.37%	1	3,000	08-20	HOOD261218P00045000
40 P	0.21	-16.00%	3	487	08-19	HOOD261218P00040000
35 P	0.19	+26.67%	5	2,645	08-18	HOOD261218P00035000
30 P	0.21	+133.33%	1	1,116	08-13	HOOD261218P00030000
25 P	0.05	+150.00%	5	271	08-18	HOOD261218P00025000
20 P	0.01	-85.71%	1	209	08-19	HOOD261218P00020000
15 P	0.04	0.00%	4	1,818	08-04	HOOD261218P00015000
10 P	0.18	+38.46%	2	2	07-27	HOOD261218P00010000
5 P	0.01	-90.00%	1	1	08-14	HOOD261218P00005000