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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,298	4,948	885	6,418

HOOD Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD Feb 19, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

HOOD Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	2.76	-11.25%	32	280	08-20	HOOD270219C00180000
175 C	3.92	-17.30%	1	162	08-13	HOOD270219C00175000
170 C	3.30	+13.01%	2	191	08-20	HOOD270219C00170000
165 C	3.14	-4.27%	5	77	08-19	HOOD270219C00165000
160 C	4.10	-8.89%	2	128	08-20	HOOD270219C00160000
155 C	4.37	-3.96%	6	310	08-19	HOOD270219C00155000
150 C	5.00	-16.67%	6	515	08-20	HOOD270219C00150000
145 C	5.72	+14.40%	1	385	08-20	HOOD270219C00145000
140 C	6.52	+15.40%	16	371	08-20	HOOD270219C00140000
135 C	7.10	-8.03%	2	159	08-20	HOOD270219C00135000
130 C	7.91	-13.74%	4	525	08-20	HOOD270219C00130000
125 C	8.72	+17.84%	1	296	08-20	HOOD270219C00125000
120 C	9.75	-3.94%	162	570	08-20	HOOD270219C00120000
115 C	10.45	-11.21%	1	360	08-20	HOOD270219C00115000
110 C	12.46	-13.89%	11	619	08-20	HOOD270219C00110000
105 C	14.01	-1.48%	11	310	08-20	HOOD270219C00105000
100 C	15.42	-3.56%	92	271	08-20	HOOD270219C00100000
95 C	17.91	-1.54%	95	476	08-20	HOOD270219C00095000
90 C	19.72	-13.51%	13	181	08-20	HOOD270219C00090000
85 C	24.00	+13.74%	2	281	08-19	HOOD270219C00085000
80 C	23.50	-12.35%	3	276	08-18	HOOD270219C00080000
75 C	29.00	-7.05%	1	153	08-20	HOOD270219C00075000
70 C	30.95	+5.63%	3	126	08-20	HOOD270219C00070000
65 C	35.50	-0.59%	1	31	08-12	HOOD270219C00065000
60 C	38.75	-1.70%	1	33	08-11	HOOD270219C00060000
55 C	40.00	+17.82%	3	68	08-06	HOOD270219C00055000
50 C	40.92	-25.87%	3	32	07-31	HOOD270219C00050000
45 C	46.08	-20.10%	1	23	08-03	HOOD270219C00045000
40 C	56.75	+35.54%	1	6	08-20	HOOD270219C00040000
35 C	60.81	-5.93%	2	19	08-20	HOOD270219C00035000
30 C	65.66	-5.31%	2	3	08-20	HOOD270219C00030000
25 C	70.37	+23.76%	4	5	08-20	HOOD270219C00025000
20 C	79.27	+28.66%	1	2	06-15	HOOD270219C00020000
15 C	0	0%	0			HOOD270219C00015000
10 C	83.00	+6.41%	1	1	06-12	HOOD270219C00010000
5 C	94.33	-2.75%	1	1	07-27	HOOD270219C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	83.80	+14.72%	20	65	08-20	HOOD270219P00180000
175 P	70.90	0%	20	20	07-14	HOOD270219P00175000
170 P	85.84	0%	70	70	06-04	HOOD270219P00170000
165 P	65.54	0%	2	0	06-18	HOOD270219P00165000
160 P	0	0%	0			HOOD270219P00160000
155 P	0	0%	0			HOOD270219P00155000
150 P	64.91	+1.58%	1	1	07-30	HOOD270219P00150000
145 P	0	0%	0			HOOD270219P00145000
140 P	51.12	-6.97%	70	52	08-04	HOOD270219P00140000
135 P	46.47	+28.02%	2	9	08-11	HOOD270219P00135000
130 P	34.50	+3.60%	2	26	07-16	HOOD270219P00130000
125 P	39.05	+32.15%	4	25	08-07	HOOD270219P00125000
120 P	33.79	+5.76%	1	166	08-18	HOOD270219P00120000
115 P	26.35	-12.02%	1	197	08-20	HOOD270219P00115000
110 P	24.41	-1.57%	1	254	08-20	HOOD270219P00110000
105 P	22.60	+4.24%	69	145	08-20	HOOD270219P00105000
100 P	19.00	+5.56%	26	41	08-20	HOOD270219P00100000
95 P	16.50	+10.37%	62	213	08-20	HOOD270219P00095000
90 P	13.80	+5.50%	61	288	08-18	HOOD270219P00090000
85 P	11.25	-1.06%	1	137	08-20	HOOD270219P00085000
80 P	8.97	+7.43%	7	454	08-20	HOOD270219P00080000
75 P	7.07	+11.34%	1	548	08-20	HOOD270219P00075000
70 P	5.40	+3.85%	22	346	08-20	HOOD270219P00070000
65 P	4.05	+8.00%	1	236	08-20	HOOD270219P00065000
60 P	2.66	+1.92%	45	801	08-20	HOOD270219P00060000
55 P	1.94	-8.06%	1	338	08-19	HOOD270219P00055000
50 P	1.42	-5.33%	40	222	08-14	HOOD270219P00050000
45 P	0.87	-14.71%	21	926	08-20	HOOD270219P00045000
40 P	0.53	-8.62%	46	680	08-20	HOOD270219P00040000
35 P	0.70	-12.50%	20	48	08-04	HOOD270219P00035000
30 P	0.56	-1.75%	4	100	07-21	HOOD270219P00030000
25 P	0.33	+10.00%	40	258	07-17	HOOD270219P00025000
20 P	0.10	-50.00%	1	239	08-07	HOOD270219P00020000
15 P	0.22	0%	1	1	05-29	HOOD270219P00015000
10 P	0.02	-50.00%	3	397	05-11	HOOD270219P00010000
5 P	0	0%	0			HOOD270219P00005000