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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,535	22,263	1,328	24,570

HOOD Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

HOOD Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

HOOD Jun 17, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

HOOD Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	3.25	-5.80%	7	1,807	08-20	HOOD270617C00240000
230 C	3.00	-31.03%	30	1,128	08-18	HOOD270617C00230000
220 C	3.79	-11.86%	8	157	08-17	HOOD270617C00220000
210 C	4.70	+4.44%	18	174	08-07	HOOD270617C00210000
200 C	5.00	0.00%	6	1,759	08-20	HOOD270617C00200000
195 C	5.30	+12.05%	1	172	08-20	HOOD270617C00195000
190 C	5.33	-4.82%	2	225	08-20	HOOD270617C00190000
185 C	6.00	+0.84%	6	540	08-20	HOOD270617C00185000
180 C	6.45	+0.62%	3	357	08-17	HOOD270617C00180000
175 C	6.70	-4.29%	5	1,780	08-20	HOOD270617C00175000
170 C	7.74	+5.02%	2	492	08-19	HOOD270617C00170000
165 C	7.90	-8.14%	1	403	08-17	HOOD270617C00165000
160 C	10.00	+27.88%	1	587	08-20	HOOD270617C00160000
155 C	9.18	+0.66%	1	632	08-17	HOOD270617C00155000
150 C	9.21	-6.02%	29	1,834	08-20	HOOD270617C00150000
145 C	10.80	-3.57%	1	586	08-17	HOOD270617C00145000
140 C	11.50	-5.35%	1	3,740	08-20	HOOD270617C00140000
135 C	11.92	-7.60%	1	1,082	08-20	HOOD270617C00135000
130 C	13.00	-2.62%	9	916	08-20	HOOD270617C00130000
125 C	14.24	-11.55%	3	887	08-20	HOOD270617C00125000
120 C	15.41	-0.58%	52	1,233	08-20	HOOD270617C00120000
115 C	16.50	-1.49%	136	927	08-20	HOOD270617C00115000
110 C	17.87	-9.29%	9	845	08-20	HOOD270617C00110000
105 C	19.60	-2.49%	15	336	08-20	HOOD270617C00105000
100 C	21.50	-1.38%	199	5,616	08-20	HOOD270617C00100000
95 C	23.67	-6.26%	28	586	08-20	HOOD270617C00095000
90 C	25.17	-6.01%	13	973	08-20	HOOD270617C00090000
85 C	27.40	-10.02%	2	698	08-20	HOOD270617C00085000
80 C	30.00	-1.99%	9	1,614	08-20	HOOD270617C00080000
75 C	33.50	-6.42%	3	1,069	08-20	HOOD270617C00075000
70 C	35.30	-8.55%	8	943	08-20	HOOD270617C00070000
65 C	42.50	+18.55%	1	414	08-19	HOOD270617C00065000
60 C	44.75	+10.49%	1	432	08-20	HOOD270617C00060000
55 C	47.60	+9.43%	3	248	08-19	HOOD270617C00055000
50 C	50.00	-1.88%	20	308	08-19	HOOD270617C00050000
45 C	54.70	+3.80%	5	46	08-17	HOOD270617C00045000
40 C	60.20	+2.45%	2	187	08-14	HOOD270617C00040000
35 C	66.00	+5.43%	1	13	08-19	HOOD270617C00035000
30 C	85.00	+5.46%	1	17	07-13	HOOD270617C00030000
25 C	75.60	-11.53%	2	22	06-24	HOOD270617C00025000
20 C	74.50	-14.17%	1	3	07-27	HOOD270617C00020000
15 C	82.70	+7.40%	1	1	08-19	HOOD270617C00015000
10 C	56.52	-1.28%	1	1	03-30	HOOD270617C00010000
5 C	84.40	+2.30%	2	8	06-10	HOOD270617C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	141.40	+5.05%	30	55	07-20	HOOD270617P00240000
230 P	0	0%	0			HOOD270617P00230000
220 P	0	0%	0			HOOD270617P00220000
210 P	0	0%	0			HOOD270617P00210000
200 P	108.72	+4.84%	1	1	08-10	HOOD270617P00200000
195 P	127.35	+4.23%	1	1	03-27	HOOD270617P00195000
190 P	112.93	-1.73%	1	2	05-05	HOOD270617P00190000
185 P	110.00	0%	1	1	03-18	HOOD270617P00185000
180 P	0	0%	0			HOOD270617P00180000
175 P	76.97	-26.87%	1	1	06-18	HOOD270617P00175000
170 P	0	0%	0			HOOD270617P00170000
165 P	93.50	0%	1	1	02-23	HOOD270617P00165000
160 P	60.60	+1.34%	1	11	07-08	HOOD270617P00160000
155 P	55.45	-34.26%	63	71	07-15	HOOD270617P00155000
150 P	61.60	+4.73%	6	15	08-20	HOOD270617P00150000
145 P	49.70	-35.43%	1	4	07-08	HOOD270617P00145000
140 P	50.28	-5.83%	2	15	08-13	HOOD270617P00140000
135 P	41.39	-14.04%	6	10	07-07	HOOD270617P00135000
130 P	47.30	+12.51%	1	60	08-05	HOOD270617P00130000
125 P	44.00	-6.52%	3	119	08-04	HOOD270617P00125000
120 P	37.50	+3.16%	2	229	08-18	HOOD270617P00120000
115 P	34.15	+6.22%	50	164	08-18	HOOD270617P00115000
110 P	28.30	-7.82%	4	568	08-20	HOOD270617P00110000
105 P	25.98	-4.66%	60	538	08-19	HOOD270617P00105000
100 P	22.80	-2.15%	2	743	08-20	HOOD270617P00100000
95 P	19.75	-1.55%	2	635	08-20	HOOD270617P00095000
90 P	17.63	+3.71%	1	3,293	08-20	HOOD270617P00090000
85 P	14.40	-6.49%	1	531	08-19	HOOD270617P00085000
80 P	12.50	+5.49%	15	1,574	08-20	HOOD270617P00080000
75 P	10.25	+1.99%	2	1,449	08-20	HOOD270617P00075000
70 P	7.95	-2.45%	10	3,457	08-20	HOOD270617P00070000
65 P	6.80	+3.82%	3	1,407	08-20	HOOD270617P00065000
60 P	5.40	+8.00%	16	1,434	08-20	HOOD270617P00060000
55 P	4.05	+2.53%	15	738	08-18	HOOD270617P00055000
50 P	2.95	-3.28%	3,428	3,784	08-19	HOOD270617P00050000
45 P	2.00	-4.76%	3	518	08-20	HOOD270617P00045000
40 P	1.46	-5.19%	30	356	08-14	HOOD270617P00040000
35 P	1.01	-17.89%	32	241	08-13	HOOD270617P00035000
30 P	0.57	-5.00%	3,420	3,372	08-19	HOOD270617P00030000
25 P	0.40	-35.48%	378	485	08-18	HOOD270617P00025000
20 P	0.47	-11.32%	20	14	06-24	HOOD270617P00020000
15 P	0.34	-24.44%	1	1	04-17	HOOD270617P00015000
10 P	0	0%	0			HOOD270617P00010000
5 P	0	0%	0			HOOD270617P00005000