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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,511	7,045	208	4,808

HOOD Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD Apr 16, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

HOOD Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	3.70	-26.73%	8	932	08-18	HOOD270416C00180000
175 C	4.13	-13.96%	2	92	08-18	HOOD270416C00175000
170 C	5.25	-1.87%	3	199	08-17	HOOD270416C00170000
165 C	5.65	-3.42%	1	46	08-17	HOOD270416C00165000
160 C	6.47	+3.52%	1	215	08-12	HOOD270416C00160000
155 C	7.55	+25.83%	15	181	08-04	HOOD270416C00155000
150 C	7.25	-9.94%	4	3,544	08-20	HOOD270416C00150000
145 C	8.25	-10.33%	7	223	08-20	HOOD270416C00145000
140 C	8.48	+9.70%	5	185	08-20	HOOD270416C00140000
135 C	10.77	+28.37%	2	121	08-19	HOOD270416C00135000
130 C	11.10	+2.59%	3	344	08-20	HOOD270416C00130000
125 C	12.10	-8.54%	1	629	08-20	HOOD270416C00125000
120 C	12.68	-4.08%	2	70	08-20	HOOD270416C00120000
115 C	14.80	+3.35%	5	150	08-19	HOOD270416C00115000
110 C	15.40	0.00%	1	114	08-20	HOOD270416C00110000
105 C	17.00	-0.58%	1	566	08-20	HOOD270416C00105000
100 C	18.80	-1.16%	14	340	08-20	HOOD270416C00100000
95 C	20.20	-7.13%	13	469	08-20	HOOD270416C00095000
90 C	25.57	+2.28%	4	104	08-19	HOOD270416C00090000
85 C	23.65	-9.04%	1	97	08-18	HOOD270416C00085000
80 C	27.75	-4.97%	1	562	08-20	HOOD270416C00080000
75 C	30.00	+5.89%	3	170	08-20	HOOD270416C00075000
70 C	32.30	-3.15%	1	85	08-19	HOOD270416C00070000
65 C	38.99	+1.62%	2	28	08-20	HOOD270416C00065000
60 C	38.80	+7.09%	9	29	08-03	HOOD270416C00060000
55 C	44.95	-19.01%	2	6	08-07	HOOD270416C00055000
50 C	66.90	+8.89%	1	22	07-08	HOOD270416C00050000
45 C	71.00	+55.94%	1	4	07-10	HOOD270416C00045000
40 C	56.21	+38.69%	2	1	06-01	HOOD270416C00040000
35 C	61.66	-5.14%	1	4	08-20	HOOD270416C00035000
30 C	87.50	+47.55%	1	1	07-02	HOOD270416C00030000
25 C	62.01	-19.47%	1	18	07-31	HOOD270416C00025000
20 C	0	0%	0			HOOD270416C00020000
15 C	63.70	0%	5	5	05-15	HOOD270416C00015000
10 C	0	0%	0			HOOD270416C00010000
5 C	0	0%	0			HOOD270416C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	93.05	+23.33%	20	1	07-30	HOOD270416P00180000
175 P	0	0%	0			HOOD270416P00175000
170 P	0	0%	0			HOOD270416P00170000
165 P	0	0%	0			HOOD270416P00165000
160 P	0	0%	0			HOOD270416P00160000
155 P	0	0%	0			HOOD270416P00155000
150 P	65.65	0%	20	20	07-28	HOOD270416P00150000
145 P	0	0%	0			HOOD270416P00145000
140 P	43.25	+4.34%	1	20	07-14	HOOD270416P00140000
135 P	39.90	+3.77%	1	13	07-14	HOOD270416P00135000
130 P	42.27	+14.93%	2	18	07-17	HOOD270416P00130000
125 P	32.00	+1.59%	1	15	07-15	HOOD270416P00125000
120 P	41.20	+31.00%	2	10	07-30	HOOD270416P00120000
115 P	36.23	0%	7	7	06-12	HOOD270416P00115000
110 P	26.86	-7.22%	30	104	08-19	HOOD270416P00110000
105 P	24.81	+5.04%	1	76	08-20	HOOD270416P00105000
100 P	20.55	-0.24%	4	76	08-17	HOOD270416P00100000
95 P	18.63	+4.96%	1	148	08-18	HOOD270416P00095000
90 P	15.50	-1.84%	500	512	08-20	HOOD270416P00090000
85 P	13.22	+5.59%	1	214	08-18	HOOD270416P00085000
80 P	10.00	-8.26%	15	79	08-19	HOOD270416P00080000
75 P	8.50	-10.99%	1	547	08-14	HOOD270416P00075000
70 P	5.90	-7.81%	1	135	08-20	HOOD270416P00070000
65 P	5.65	+8.65%	8	1,192	08-20	HOOD270416P00065000
60 P	3.70	-7.50%	2	266	08-20	HOOD270416P00060000
55 P	3.06	+5.88%	1	114	08-18	HOOD270416P00055000
50 P	1.96	-7.55%	16	662	08-19	HOOD270416P00050000
45 P	1.49	-4.49%	10	48	08-18	HOOD270416P00045000
40 P	0.79	-16.84%	34	31	08-19	HOOD270416P00040000
35 P	0.58	-52.07%	40	49	08-19	HOOD270416P00035000
30 P	0.70	-21.35%	1	293	07-09	HOOD270416P00030000
25 P	0.95	+41.79%	1	12	07-01	HOOD270416P00025000
20 P	0.22	-56.00%	15	177	07-01	HOOD270416P00020000
15 P	0	0%	0			HOOD270416P00015000
10 P	0.02	-66.67%	50	177	08-14	HOOD270416P00010000
5 P	0	0%	0			HOOD270416P00005000