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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
72,280	104,801	16,456	112,290

HOOD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

HOOD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.25	-30.56%	20	4,323	08-20	HOOD270115C00290000
280 C	0.27	0.00%	2	617	08-18	HOOD270115C00280000
270 C	0.44	-6.38%	2	406	08-12	HOOD270115C00270000
260 C	0.64	+42.22%	2	136	08-20	HOOD270115C00260000
250 C	0.70	+12.90%	3	3,809	08-20	HOOD270115C00250000
240 C	0.86	+32.31%	2	322	08-20	HOOD270115C00240000
230 C	0.70	+27.27%	1	1,181	08-20	HOOD270115C00230000
220 C	1.22	+46.99%	1	336	08-20	HOOD270115C00220000
210 C	1.26	+51.81%	2	425	08-19	HOOD270115C00210000
200 C	1.29	-12.84%	144	8,734	08-20	HOOD270115C00200000
195 C	1.73	+57.27%	1	359	08-20	HOOD270115C00195000
190 C	1.69	+15.75%	1	2,813	08-20	HOOD270115C00190000
185 C	1.84	-0.54%	31	2,414	08-20	HOOD270115C00185000
180 C	1.74	-3.33%	14	11,749	08-20	HOOD270115C00180000
175 C	2.15	+1.42%	1	3,728	08-19	HOOD270115C00175000
170 C	2.65	-1.85%	14	8,588	08-20	HOOD270115C00170000
165 C	2.80	+40.00%	2	851	08-19	HOOD270115C00165000
160 C	2.78	-18.24%	17	3,790	08-20	HOOD270115C00160000
155 C	3.45	+2.68%	2	1,323	08-20	HOOD270115C00155000
150 C	3.80	0.00%	217	11,657	08-20	HOOD270115C00150000
145 C	4.10	-6.82%	15	1,195	08-20	HOOD270115C00145000
140 C	4.75	+1.06%	29	7,346	08-20	HOOD270115C00140000
135 C	5.15	-12.71%	27	3,468	08-20	HOOD270115C00135000
130 C	6.05	-3.20%	179	4,967	08-20	HOOD270115C00130000
125 C	6.90	-2.27%	168	3,325	08-20	HOOD270115C00125000
120 C	7.57	-5.38%	243	9,493	08-20	HOOD270115C00120000
115 C	8.80	-12.44%	20	2,344	08-20	HOOD270115C00115000
110 C	10.00	-7.83%	127	5,102	08-20	HOOD270115C00110000
105 C	11.89	-5.26%	17	2,745	08-20	HOOD270115C00105000
100 C	14.10	+0.71%	308	12,910	08-20	HOOD270115C00100000
95 C	15.93	-0.44%	185	3,496	08-20	HOOD270115C00095000
90 C	18.00	-2.96%	80	3,169	08-20	HOOD270115C00090000
85 C	20.05	-5.34%	51	6,426	08-20	HOOD270115C00085000
80 C	23.50	-1.67%	28	3,395	08-20	HOOD270115C00080000
75 C	26.12	-3.37%	6	2,118	08-20	HOOD270115C00075000
70 C	29.90	-4.23%	17	4,190	08-20	HOOD270115C00070000
65 C	33.64	-8.39%	11	1,445	08-20	HOOD270115C00065000
60 C	39.20	+12.64%	5	3,020	08-19	HOOD270115C00060000
55 C	41.89	-3.08%	3	2,030	08-20	HOOD270115C00055000
50 C	45.95	-2.23%	2	6,311	08-20	HOOD270115C00050000
47 C	50.95	+4.73%	2	1,455	08-17	HOOD270115C00047000
45 C	50.00	-4.85%	2	1,020	08-18	HOOD270115C00045000
42 C	52.85	-1.67%	2	887	08-10	HOOD270115C00042000
40 C	55.43	+2.55%	1	2,999	08-20	HOOD270115C00040000
37 C	62.28	-20.40%	3	2,134	08-13	HOOD270115C00037000
35 C	64.13	+7.26%	4	1,529	08-13	HOOD270115C00035000
32 C	59.45	-12.57%	2	508	07-28	HOOD270115C00032000
30 C	65.40	+1.32%	3	3,109	08-20	HOOD270115C00030000
27 C	70.60	+4.44%	2	605	08-14	HOOD270115C00027000
25 C	68.46	-1.35%	1	2,704	08-18	HOOD270115C00025000
22 C	76.22	+5.86%	5	694	08-14	HOOD270115C00022000
20 C	77.80	-3.05%	1	931	08-19	HOOD270115C00020000
18 C	75.60	+2.16%	2	734	08-07	HOOD270115C00018000
15 C	81.90	+7.34%	10	875	08-12	HOOD270115C00015000
13 C	82.02	+9.77%	1	705	08-20	HOOD270115C00013000
10 C	98.00	+73.05%	1	12	06-17	HOOD270115C00010000
5 C	86.85	-7.51%	1	124	08-06	HOOD270115C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	202.00	+12.22%	1	1	04-22	HOOD270115P00290000
280 P	159.26	+2.09%	2	24	12-01	HOOD270115P00280000
270 P	131.15	-5.14%	15	1	10-27	HOOD270115P00270000
260 P	143.20	-6.95%	1	123	01-15	HOOD270115P00260000
250 P	169.60	+5.08%	11	49	05-11	HOOD270115P00250000
240 P	125.97	-2.35%	1	5	11-19	HOOD270115P00240000
230 P	127.17	+21.17%	2	5	01-28	HOOD270115P00230000
220 P	105.80	-2.14%	1	178	01-07	HOOD270115P00220000
210 P	96.76	+5.30%	1	8	01-07	HOOD270115P00210000
200 P	92.90	-22.36%	1	26	07-10	HOOD270115P00200000
195 P	109.78	-2.64%	5	11	02-10	HOOD270115P00195000
190 P	85.40	-25.67%	12	12	06-22	HOOD270115P00190000
185 P	97.28	+12.20%	2	2	02-02	HOOD270115P00185000
180 P	94.95	-5.00%	2	46	04-15	HOOD270115P00180000
175 P	77.28	-14.13%	4	4	08-19	HOOD270115P00175000
170 P	73.68	-3.94%	1	37	08-14	HOOD270115P00170000
165 P	62.95	-7.43%	3	72	07-21	HOOD270115P00165000
160 P	53.15	-29.13%	1	40	07-15	HOOD270115P00160000
155 P	61.91	+3.46%	1	183	08-17	HOOD270115P00155000
150 P	53.78	+14.79%	1	563	07-23	HOOD270115P00150000
145 P	53.50	-3.69%	25	281	08-12	HOOD270115P00145000
140 P	45.42	-2.93%	7	165	08-19	HOOD270115P00140000
135 P	49.75	+34.46%	1	759	07-28	HOOD270115P00135000
130 P	37.74	-5.18%	10	846	08-13	HOOD270115P00130000
125 P	35.25	-5.11%	83	832	08-19	HOOD270115P00125000
120 P	32.00	+5.72%	88	4,821	08-19	HOOD270115P00120000
115 P	27.34	+9.36%	8	3,490	08-19	HOOD270115P00115000
110 P	24.10	+1.43%	6	3,872	08-20	HOOD270115P00110000
105 P	20.00	0.00%	5	956	08-20	HOOD270115P00105000
100 P	17.50	+3.80%	47	10,546	08-20	HOOD270115P00100000
95 P	14.40	+6.27%	7	2,053	08-20	HOOD270115P00095000
90 P	11.75	+2.89%	51	2,788	08-20	HOOD270115P00090000
85 P	9.40	+5.03%	254	7,020	08-20	HOOD270115P00085000
80 P	7.50	+7.14%	34	9,278	08-20	HOOD270115P00080000
75 P	5.70	+6.54%	16	5,691	08-20	HOOD270115P00075000
70 P	4.15	+5.06%	104	5,839	08-20	HOOD270115P00070000
65 P	2.93	+4.64%	3	7,525	08-20	HOOD270115P00065000
60 P	2.07	+6.15%	5	3,574	08-20	HOOD270115P00060000
55 P	1.40	+5.26%	131	2,417	08-20	HOOD270115P00055000
50 P	0.91	+16.67%	333	7,584	08-20	HOOD270115P00050000
47 P	0.59	-15.71%	1	2,783	08-20	HOOD270115P00047000
45 P	0.55	+1.85%	51	2,423	08-20	HOOD270115P00045000
42 P	0.43	-10.42%	5	345	08-18	HOOD270115P00042000
40 P	0.35	0.00%	1	4,183	08-19	HOOD270115P00040000
37 P	0.27	+8.00%	1	1,016	08-20	HOOD270115P00037000
35 P	0.25	+13.64%	1	2,010	08-20	HOOD270115P00035000
32 P	0.20	-20.00%	10	2,520	08-14	HOOD270115P00032000
30 P	0.16	+45.45%	2	6,295	08-19	HOOD270115P00030000
27 P	0.10	0.00%	1	1,133	08-12	HOOD270115P00027000
25 P	0.11	+37.50%	6	2,057	08-20	HOOD270115P00025000
22 P	0.10	+66.67%	7	3,541	08-20	HOOD270115P00022000
20 P	0.13	+160.00%	4	1,105	08-17	HOOD270115P00020000
18 P	0.03	-62.50%	27	285	08-20	HOOD270115P00018000
15 P	0.03	+200.00%	7	334	08-19	HOOD270115P00015000
13 P	0.02	+100.00%	8	4,232	08-20	HOOD270115P00013000
10 P	0.02	0.00%	1	6,430	08-12	HOOD270115P00010000
5 P	0.02	+100.00%	1	6,327	07-23	HOOD270115P00005000