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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,612	2,920	771	2,599

HOOD May 21, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD May 21, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

HOOD May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	4.97	-12.04%	22	538	08-18	HOOD270521C00180000
175 C	5.32	-13.50%	20	191	08-18	HOOD270521C00175000
170 C	5.70	-13.64%	27	110	08-18	HOOD270521C00170000
165 C	6.20	-0.64%	1	88	08-19	HOOD270521C00165000
160 C	6.79	-11.82%	2	100	08-18	HOOD270521C00160000
155 C	8.15	-2.40%	1	125	08-20	HOOD270521C00155000
150 C	8.56	+11.17%	2	178	08-20	HOOD270521C00150000
145 C	8.72	-9.17%	8	129	08-18	HOOD270521C00145000
140 C	9.45	-16.07%	95	103	08-18	HOOD270521C00140000
135 C	12.70	+24.51%	4	87	08-19	HOOD270521C00135000
130 C	11.20	-15.34%	13	172	08-18	HOOD270521C00130000
125 C	12.14	-22.18%	27	196	08-18	HOOD270521C00125000
120 C	14.80	+11.87%	1	229	08-19	HOOD270521C00120000
115 C	15.85	+1.28%	24	438	08-20	HOOD270521C00115000
110 C	17.16	-4.77%	4	236	08-20	HOOD270521C00110000
105 C	19.33	+9.83%	8	153	08-19	HOOD270521C00105000
100 C	22.25	-5.12%	4	321	08-20	HOOD270521C00100000
95 C	22.92	-2.51%	13	244	08-19	HOOD270521C00095000
90 C	24.89	-5.00%	1	166	08-20	HOOD270521C00090000
85 C	27.00	-8.63%	1	185	08-19	HOOD270521C00085000
80 C	32.43	-1.73%	1	126	08-19	HOOD270521C00080000
75 C	32.28	-4.95%	1	588	08-19	HOOD270521C00075000
70 C	35.28	-6.05%	1	109	08-19	HOOD270521C00070000
65 C	41.71	+6.21%	2	45	08-19	HOOD270521C00065000
60 C	35.04	-5.30%	1	58	07-31	HOOD270521C00060000
55 C	46.08	+4.21%	4	56	08-19	HOOD270521C00055000
50 C	50.15	+2.35%	2	461	08-12	HOOD270521C00050000
45 C	62.00	-7.09%	1	5	06-23	HOOD270521C00045000
40 C	55.80	-29.86%	1	13	08-18	HOOD270521C00040000
35 C	83.82	+53.10%	5	6	07-06	HOOD270521C00035000
30 C	64.00	+10.82%	1	3	06-12	HOOD270521C00030000
25 C	62.00	-3.13%	1	4	06-08	HOOD270521C00025000
20 C	79.65	-4.95%	2	67	08-19	HOOD270521C00020000
15 C	0	0%	0			HOOD270521C00015000
10 C	0	0%	0			HOOD270521C00010000
5 C	95.50	+13.35%	2	2	06-15	HOOD270521C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	80.35	+6.42%	20	70	07-22	HOOD270521P00180000
175 P	79.75	-0.44%	20	20	06-30	HOOD270521P00175000
170 P	0	0%	0			HOOD270521P00170000
165 P	62.50	0%	95	93	07-15	HOOD270521P00165000
160 P	63.60	0%	91	90	07-21	HOOD270521P00160000
155 P	0	0%	0			HOOD270521P00155000
150 P	61.12	+11.03%	4	31	08-18	HOOD270521P00150000
145 P	59.85	+8.62%	2	95	08-04	HOOD270521P00145000
140 P	56.95	0%	122	95	06-11	HOOD270521P00140000
135 P	39.97	-25.35%	1	1	07-06	HOOD270521P00135000
130 P	43.75	-7.60%	2	4	06-30	HOOD270521P00130000
125 P	47.90	0%	4	4	07-31	HOOD270521P00125000
120 P	40.10	+10.77%	31	75	07-24	HOOD270521P00120000
115 P	28.95	-5.24%	40	69	07-13	HOOD270521P00115000
110 P	29.60	-3.43%	50	124	08-18	HOOD270521P00110000
105 P	25.20	-4.55%	2	180	08-20	HOOD270521P00105000
100 P	22.08	-3.79%	15	207	08-19	HOOD270521P00100000
95 P	19.78	+3.56%	4	116	08-18	HOOD270521P00095000
90 P	16.48	+2.42%	11	103	08-19	HOOD270521P00090000
85 P	13.50	-3.91%	2	32	08-17	HOOD270521P00085000
80 P	12.00	+3.18%	23	69	08-20	HOOD270521P00080000
75 P	10.90	+0.55%	14	116	08-11	HOOD270521P00075000
70 P	7.89	+3.27%	1	89	08-20	HOOD270521P00070000
65 P	5.85	-6.10%	3	177	08-19	HOOD270521P00065000
60 P	4.50	-4.66%	1	429	08-20	HOOD270521P00060000
55 P	3.77	+15.64%	1	165	08-14	HOOD270521P00055000
50 P	2.59	-0.77%	2	257	08-17	HOOD270521P00050000
45 P	1.89	-7.80%	6	215	08-13	HOOD270521P00045000
40 P	1.92	-4.00%	6	44	08-04	HOOD270521P00040000
35 P	0.77	-54.44%	50	217	08-19	HOOD270521P00035000
30 P	0.93	-6.06%	20	174	06-30	HOOD270521P00030000
25 P	0.55	-33.73%	1	6	06-18	HOOD270521P00025000
20 P	0.54	+1.89%	2	2	06-03	HOOD270521P00020000
15 P	0	0%	0			HOOD270521P00015000
10 P	0	0%	0			HOOD270521P00010000
5 P	0.21	-22.22%	1	1	08-13	HOOD270521P00005000