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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24,476	21,395	2,363	26,877

HOOD Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

HOOD Mar 19, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

HOOD Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.80	0.00%	9	2,936	08-20	HOOD270319C00290000
280 C	0.96	-4.00%	3	866	08-20	HOOD270319C00280000
270 C	1.00	-13.04%	1	274	08-17	HOOD270319C00270000
260 C	0.89	-23.93%	15	146	08-19	HOOD270319C00260000
250 C	1.39	+29.91%	33	292	08-19	HOOD270319C00250000
240 C	1.50	+22.95%	1	241	08-20	HOOD270319C00240000
230 C	1.40	-13.04%	124	560	08-18	HOOD270319C00230000
220 C	1.57	-38.43%	10	464	08-19	HOOD270319C00220000
210 C	2.26	-21.80%	1	713	08-20	HOOD270319C00210000
200 C	2.26	-14.07%	5	1,763	08-18	HOOD270319C00200000
195 C	7.30	-10.43%	4	140	07-21	HOOD270319C00195000
190 C	3.05	+16.41%	1	287	08-19	HOOD270319C00190000
185 C	2.90	-65.48%	10	348	08-18	HOOD270319C00185000
180 C	3.10	-34.32%	2	879	08-18	HOOD270319C00180000
175 C	4.35	-7.45%	4	476	08-14	HOOD270319C00175000
170 C	4.87	+35.28%	21	603	08-19	HOOD270319C00170000
165 C	4.50	-12.79%	24	379	08-20	HOOD270319C00165000
160 C	5.10	-5.56%	8	651	08-20	HOOD270319C00160000
155 C	5.48	-5.52%	48	267	08-20	HOOD270319C00155000
150 C	6.22	+0.48%	51	1,298	08-20	HOOD270319C00150000
145 C	6.70	-7.20%	4	674	08-20	HOOD270319C00145000
140 C	8.55	+7.01%	2	916	08-20	HOOD270319C00140000
135 C	8.20	-2.38%	1	433	08-20	HOOD270319C00135000
130 C	9.20	-2.44%	13	1,239	08-20	HOOD270319C00130000
125 C	10.75	-4.87%	3	1,444	08-20	HOOD270319C00125000
120 C	11.35	-0.44%	18	1,211	08-20	HOOD270319C00120000
115 C	12.56	-3.38%	22	757	08-20	HOOD270319C00115000
110 C	15.50	-3.43%	14	1,138	08-20	HOOD270319C00110000
105 C	15.10	-7.70%	5	7,419	08-20	HOOD270319C00105000
100 C	17.08	-2.57%	55	4,111	08-20	HOOD270319C00100000
95 C	19.22	-0.93%	40	689	08-20	HOOD270319C00095000
90 C	21.00	-4.55%	32	2,595	08-20	HOOD270319C00090000
85 C	24.15	-11.21%	2	1,106	08-20	HOOD270319C00085000
80 C	26.40	-9.28%	3	1,387	08-20	HOOD270319C00080000
75 C	29.40	-1.01%	2	748	08-11	HOOD270319C00075000
70 C	33.76	+3.12%	2	671	08-17	HOOD270319C00070000
65 C	36.73	-0.76%	1	1,958	08-17	HOOD270319C00065000
60 C	39.85	-0.37%	1	378	08-11	HOOD270319C00060000
55 C	43.30	+17.03%	1	2,160	08-12	HOOD270319C00055000
50 C	49.10	+5.93%	2	202	08-20	HOOD270319C00050000
45 C	68.10	-2.48%	1	412	07-14	HOOD270319C00045000
40 C	58.18	-4.86%	1	111	08-19	HOOD270319C00040000
35 C	61.90	-19.45%	1	168	07-24	HOOD270319C00035000
30 C	57.01	-31.16%	1	70	07-31	HOOD270319C00030000
25 C	79.10	+34.07%	17	144	07-01	HOOD270319C00025000
20 C	92.78	+56.33%	1	106	07-10	HOOD270319C00020000
15 C	61.50	+7.42%	9	37	05-11	HOOD270319C00015000
10 C	56.89	0%	2	1	03-27	HOOD270319C00010000
5 C	86.72	+4.48%	1	3	08-03	HOOD270319C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	177.20	+12.40%	8	28	01-02	HOOD270319P00290000
280 P	207.18	+48.34%	2	5	02-23	HOOD270319P00280000
270 P	130.70	-5.26%	10	12	10-27	HOOD270319P00270000
260 P	139.20	-0.51%	5	9	11-26	HOOD270319P00260000
250 P	149.45	+11.57%	10	6	11-21	HOOD270319P00250000
240 P	110.68	-10.42%	1	36	10-30	HOOD270319P00240000
230 P	111.20	-3.35%	10	37	11-26	HOOD270319P00230000
220 P	97.32	-11.04%	10	42	12-03	HOOD270319P00220000
210 P	83.11	0%	2	1	10-27	HOOD270319P00210000
200 P	106.80	+0.66%	10	10	08-18	HOOD270319P00200000
195 P	71.76	-0.06%	2	10	10-27	HOOD270319P00195000
190 P	0	0%	0			HOOD270319P00190000
185 P	105.51	0%	2	0	03-05	HOOD270319P00185000
180 P	104.55	+39.03%	2	1	02-05	HOOD270319P00180000
175 P	103.44	+79.37%	1	101	02-12	HOOD270319P00175000
170 P	84.90	+56.09%	1	104	02-03	HOOD270319P00170000
165 P	67.08	-26.30%	2	4	06-17	HOOD270319P00165000
160 P	61.00	+9.22%	3	116	07-21	HOOD270319P00160000
155 P	81.83	+15.91%	1	26	02-13	HOOD270319P00155000
150 P	59.22	+12.37%	54	102	06-24	HOOD270319P00150000
145 P	50.42	+12.42%	1	4	07-21	HOOD270319P00145000
140 P	51.97	+12.00%	70	87	08-04	HOOD270319P00140000
135 P	38.18	-10.48%	5	15	07-07	HOOD270319P00135000
130 P	40.60	+14.53%	1	64	08-14	HOOD270319P00130000
125 P	44.01	+42.89%	4	20	07-30	HOOD270319P00125000
120 P	34.50	-1.99%	2	598	08-19	HOOD270319P00120000
115 P	29.36	+3.93%	4	363	08-14	HOOD270319P00115000
110 P	25.76	-20.52%	1	562	08-14	HOOD270319P00110000
105 P	22.95	-3.37%	33	736	08-13	HOOD270319P00105000
100 P	21.55	+10.51%	1	331	08-18	HOOD270319P00100000
95 P	16.00	-3.03%	20	851	08-19	HOOD270319P00095000
90 P	14.13	+0.21%	49	1,138	08-19	HOOD270319P00090000
85 P	12.05	+3.17%	10	8,029	08-20	HOOD270319P00085000
80 P	9.95	+6.30%	58	3,535	08-20	HOOD270319P00080000
75 P	7.30	-2.93%	2	1,695	08-20	HOOD270319P00075000
70 P	6.13	+3.90%	14	1,223	08-20	HOOD270319P00070000
65 P	4.05	-10.00%	1	616	08-20	HOOD270319P00065000
60 P	3.45	+5.18%	135	1,239	08-20	HOOD270319P00060000
55 P	2.42	+0.83%	4	780	08-20	HOOD270319P00055000
50 P	1.65	-7.82%	36	3,081	08-20	HOOD270319P00050000
45 P	1.08	-11.48%	1	310	08-20	HOOD270319P00045000
40 P	0.72	-1.37%	20	458	08-19	HOOD270319P00040000
35 P	0.49	-5.77%	23	147	08-19	HOOD270319P00035000
30 P	0.31	-20.51%	49	312	08-19	HOOD270319P00030000
25 P	0.22	+10.00%	1	62	08-12	HOOD270319P00025000
20 P	0.11	-83.82%	1	44	08-12	HOOD270319P00020000
15 P	0.32	-44.83%	22	8	06-24	HOOD270319P00015000
10 P	0.02	0.00%	1	2,166	08-18	HOOD270319P00010000
5 P	0.06	+500.00%	2	116	07-20	HOOD270319P00005000