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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
39,074	50,095	2,727	17,645

HOOD Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

HOOD Dec 17, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

HOOD Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	4.80	-2.83%	66	5,661	08-20	HOOD271217C00290000
280 C	5.25	-17.32%	3	1,489	08-17	HOOD271217C00280000
270 C	5.55	-11.06%	4	139	08-19	HOOD271217C00270000
260 C	5.95	-17.70%	2	391	08-19	HOOD271217C00260000
250 C	5.75	-23.64%	1	846	08-18	HOOD271217C00250000
240 C	8.50	+5.59%	2	238	08-13	HOOD271217C00240000
230 C	7.75	-11.23%	22	39	07-30	HOOD271217C00230000
220 C	9.36	+5.76%	10	340	08-07	HOOD271217C00220000
210 C	10.45	+8.29%	2	277	08-04	HOOD271217C00210000
200 C	9.45	+3.85%	5	486	08-19	HOOD271217C00200000
195 C	11.58	+7.22%	1	99	08-20	HOOD271217C00195000
190 C	11.18	-3.62%	3	722	08-20	HOOD271217C00190000
185 C	10.83	-15.98%	1	72	08-20	HOOD271217C00185000
180 C	13.05	+18.64%	1	1,667	08-19	HOOD271217C00180000
175 C	12.80	-7.25%	1	634	08-20	HOOD271217C00175000
170 C	13.14	+6.83%	2	5,739	08-20	HOOD271217C00170000
165 C	14.40	+17.55%	4	12,270	08-19	HOOD271217C00165000
160 C	14.85	-8.90%	7	163	08-20	HOOD271217C00160000
155 C	15.32	+8.88%	2	1,889	08-19	HOOD271217C00155000
150 C	16.44	+0.80%	2	1,044	08-20	HOOD271217C00150000
145 C	17.07	-2.18%	4	1,093	08-19	HOOD271217C00145000
140 C	17.90	-4.69%	4	4,134	08-20	HOOD271217C00140000
135 C	18.50	-10.41%	3	317	08-20	HOOD271217C00135000
130 C	19.50	-2.50%	4	1,128	08-20	HOOD271217C00130000
125 C	23.30	+5.62%	4	1,670	08-19	HOOD271217C00125000
120 C	22.02	-1.26%	25	5,762	08-20	HOOD271217C00120000
115 C	24.00	+5.73%	2	1,039	08-20	HOOD271217C00115000
110 C	25.00	+7.76%	3	747	08-20	HOOD271217C00110000
105 C	25.82	-7.12%	4	1,522	08-18	HOOD271217C00105000
100 C	28.00	-2.68%	9	10,188	08-20	HOOD271217C00100000
95 C	29.95	-2.12%	2	3,850	08-20	HOOD271217C00095000
90 C	32.05	-1.84%	102	10,688	08-20	HOOD271217C00090000
85 C	33.50	-3.60%	2	2,199	08-20	HOOD271217C00085000
80 C	36.00	-8.86%	2	2,477	08-20	HOOD271217C00080000
75 C	38.40	+1.05%	3	1,082	08-20	HOOD271217C00075000
70 C	40.79	-4.65%	3	624	08-20	HOOD271217C00070000
65 C	44.40	+2.85%	7	1,847	08-20	HOOD271217C00065000
60 C	47.73	-2.09%	1	1,059	08-20	HOOD271217C00060000
55 C	49.00	-7.86%	1	638	08-20	HOOD271217C00055000
50 C	53.00	-3.25%	1	1,438	08-20	HOOD271217C00050000
45 C	56.75	+2.25%	1	300	08-20	HOOD271217C00045000
40 C	60.23	-1.67%	1	345	08-20	HOOD271217C00040000
35 C	64.50	-8.90%	1	103	08-19	HOOD271217C00035000
30 C	69.06	+5.21%	1	527	08-14	HOOD271217C00030000
25 C	74.38	-6.38%	1	17	08-14	HOOD271217C00025000
20 C	78.91	+3.60%	2	21	08-14	HOOD271217C00020000
15 C	86.50	+0.87%	1	81	07-23	HOOD271217C00015000
10 C	83.50	-18.46%	1	16	08-07	HOOD271217C00010000
5 C	92.48	+3.16%	2	52	08-14	HOOD271217C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	196.95	-8.71%	35	35	07-27	HOOD271217P00290000
280 P	192.69	+24.80%	100	29	02-03	HOOD271217P00280000
270 P	155.01	+8.21%	1	12	12-17	HOOD271217P00270000
260 P	151.54	-17.71%	2	1	07-10	HOOD271217P00260000
250 P	165.33	+3.94%	1	32	07-31	HOOD271217P00250000
240 P	149.17	+3.84%	32	65	07-28	HOOD271217P00240000
230 P	133.77	+1.29%	35	34	07-20	HOOD271217P00230000
220 P	124.50	+1.21%	2	16	07-20	HOOD271217P00220000
210 P	103.77	-3.42%	33	31	07-10	HOOD271217P00210000
200 P	113.89	-3.19%	2	23	08-03	HOOD271217P00200000
195 P	94.67	+3.58%	33	34	07-06	HOOD271217P00195000
190 P	87.45	-10.58%	33	63	07-02	HOOD271217P00190000
185 P	88.56	-5.23%	2	45	07-01	HOOD271217P00185000
180 P	92.00	-2.13%	2	51	08-07	HOOD271217P00180000
175 P	90.40	+4.09%	1	81	07-28	HOOD271217P00175000
170 P	72.20	-1.23%	1	300	07-15	HOOD271217P00170000
165 P	82.52	+4.57%	2	133	07-29	HOOD271217P00165000
160 P	77.12	+19.47%	4	18	07-28	HOOD271217P00160000
155 P	60.55	-10.82%	2	85	07-09	HOOD271217P00155000
150 P	64.22	-10.69%	2	188	08-14	HOOD271217P00150000
145 P	53.70	+0.66%	1	36	07-15	HOOD271217P00145000
140 P	61.20	+11.11%	2	305	07-29	HOOD271217P00140000
135 P	53.59	-9.32%	2	27	08-12	HOOD271217P00135000
130 P	49.20	-1.60%	1	79	08-20	HOOD271217P00130000
125 P	51.20	+1.15%	2	196	07-31	HOOD271217P00125000
120 P	42.77	-7.70%	3	156	08-12	HOOD271217P00120000
115 P	38.50	+1.99%	2	231	08-19	HOOD271217P00115000
110 P	34.50	+2.43%	2	421	08-14	HOOD271217P00110000
105 P	34.86	+1.46%	2	267	08-06	HOOD271217P00105000
100 P	28.10	+0.36%	21	1,842	08-20	HOOD271217P00100000
95 P	25.16	+3.33%	2	1,053	08-20	HOOD271217P00095000
90 P	21.95	-8.54%	5	3,807	08-13	HOOD271217P00090000
85 P	18.75	-4.24%	8	1,117	08-20	HOOD271217P00085000
80 P	16.33	-3.94%	9	584	08-19	HOOD271217P00080000
75 P	14.11	-0.63%	3	1,209	08-19	HOOD271217P00075000
70 P	11.84	-7.28%	1	1,157	08-19	HOOD271217P00070000
65 P	10.38	+5.17%	52	422	08-20	HOOD271217P00065000
60 P	9.28	+10.48%	7	1,508	08-17	HOOD271217P00060000
55 P	7.00	+2.19%	1	613	08-20	HOOD271217P00055000
50 P	5.35	+6.36%	1	1,573	08-20	HOOD271217P00050000
45 P	4.15	0.00%	2	279	08-20	HOOD271217P00045000
40 P	2.97	-4.81%	9	467	08-19	HOOD271217P00040000
35 P	2.20	-11.29%	3	359	08-19	HOOD271217P00035000
30 P	1.60	+3.23%	1	963	08-20	HOOD271217P00030000
25 P	1.08	+1.89%	3	155	08-13	HOOD271217P00025000
20 P	0.60	-21.05%	1	54	08-12	HOOD271217P00020000
15 P	0.67	-26.37%	6	36	06-08	HOOD271217P00015000
10 P	0.10	-67.74%	1	20	07-23	HOOD271217P00010000
5 P	0.24	+166.67%	4	160	08-07	HOOD271217P00005000