Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 21, 2026 12:52:23 PM EDT

107.83USD+13.391%(+12.73)33,758,816

107.82Bid 107.93Ask 0.11Spread

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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,539	9,733	469	8,270

HOOD Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

HOOD Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

HOOD Dec 15, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

HOOD Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	16.20	-8.99%	11	924	08-20	HOOD281215C00220000
210 C	18.57	+4.56%	1	122	08-19	HOOD281215C00210000
200 C	19.08	-4.17%	8	524	08-20	HOOD281215C00200000
195 C	22.25	+3.49%	1	110	08-13	HOOD281215C00195000
190 C	21.27	-0.09%	1	29	08-17	HOOD281215C00190000
185 C	20.75	-11.70%	1	24	08-20	HOOD281215C00185000
180 C	22.23	-10.07%	1	40	08-17	HOOD281215C00180000
175 C	22.94	-8.71%	34	108	08-14	HOOD281215C00175000
170 C	22.40	-4.07%	18	5,116	08-20	HOOD281215C00170000
165 C	23.63	+5.35%	1	23	08-20	HOOD281215C00165000
160 C	24.58	-1.68%	12	197	08-20	HOOD281215C00160000
155 C	26.73	-5.95%	2	275	08-20	HOOD281215C00155000
150 C	26.25	-1.69%	3	494	08-20	HOOD281215C00150000
145 C	28.30	+8.85%	18	65	08-19	HOOD281215C00145000
140 C	28.80	-10.00%	11	119	08-19	HOOD281215C00140000
135 C	29.90	-0.83%	2	74	08-14	HOOD281215C00135000
130 C	29.60	+4.41%	3	355	08-19	HOOD281215C00130000
125 C	31.23	-3.46%	7	423	08-20	HOOD281215C00125000
120 C	36.10	+6.80%	3	275	08-20	HOOD281215C00120000
115 C	33.35	-3.61%	2	232	08-20	HOOD281215C00115000
110 C	35.00	-3.31%	5	204	08-20	HOOD281215C00110000
105 C	36.00	+7.14%	2	113	08-20	HOOD281215C00105000
100 C	37.55	-4.96%	215	651	08-20	HOOD281215C00100000
95 C	39.80	-0.87%	17	1,235	08-20	HOOD281215C00095000
90 C	41.29	-1.71%	6	388	08-20	HOOD281215C00090000
85 C	43.50	-2.79%	2	63	08-20	HOOD281215C00085000
80 C	44.70	-5.34%	9	1,269	08-20	HOOD281215C00080000
75 C	47.15	-5.32%	4	692	08-20	HOOD281215C00075000
70 C	51.00	-4.67%	11	71	08-20	HOOD281215C00070000
65 C	48.50	-13.32%	3	38	08-18	HOOD281215C00065000
60 C	55.00	-1.04%	1	287	08-20	HOOD281215C00060000
55 C	57.75	+8.96%	1	66	08-19	HOOD281215C00055000
50 C	58.77	-1.84%	2	289	08-20	HOOD281215C00050000
45 C	61.25	-2.78%	2	45	08-20	HOOD281215C00045000
40 C	65.40	-2.11%	2	29	08-20	HOOD281215C00040000
35 C	67.13	-0.99%	1	233	08-20	HOOD281215C00035000
30 C	69.14	-4.70%	1	19	08-18	HOOD281215C00030000
25 C	72.44	-4.68%	2	51	08-18	HOOD281215C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	128.00	-7.25%	3	4	08-14	HOOD281215P00220000
210 P	0	0%	0			HOOD281215P00210000
200 P	0	0%	0			HOOD281215P00200000
195 P	0	0%	0			HOOD281215P00195000
190 P	96.00	0%	2	1	07-07	HOOD281215P00190000
185 P	92.50	0%	2	1	07-10	HOOD281215P00185000
180 P	0	0%	0			HOOD281215P00180000
175 P	0	0%	0			HOOD281215P00175000
170 P	0	0%	0			HOOD281215P00170000
165 P	0	0%	0			HOOD281215P00165000
160 P	0	0%	0			HOOD281215P00160000
155 P	74.00	-1.33%	1	6	08-13	HOOD281215P00155000
150 P	69.00	-1.68%	1	9	08-19	HOOD281215P00150000
145 P	0	0%	0			HOOD281215P00145000
140 P	64.91	-1.79%	3	3	08-07	HOOD281215P00140000
135 P	55.01	-3.15%	1	10	07-15	HOOD281215P00135000
130 P	55.80	+1.60%	1	8	08-20	HOOD281215P00130000
125 P	51.55	-5.41%	2	21	08-17	HOOD281215P00125000
120 P	48.78	+1.37%	5	45	08-18	HOOD281215P00120000
115 P	45.00	+2.51%	2	147	08-20	HOOD281215P00115000
110 P	40.25	-3.85%	1	214	08-19	HOOD281215P00110000
105 P	37.70	-3.53%	7	974	08-13	HOOD281215P00105000
100 P	33.91	-1.19%	10	256	08-20	HOOD281215P00100000
95 P	31.85	+2.15%	8	832	08-20	HOOD281215P00095000
90 P	28.25	-2.65%	1	968	08-19	HOOD281215P00090000
85 P	25.35	-2.31%	24	1,216	08-19	HOOD281215P00085000
80 P	22.75	+0.66%	409	1,497	08-20	HOOD281215P00080000
75 P	20.30	+0.74%	47	221	08-20	HOOD281215P00075000
70 P	19.00	+7.77%	10	401	08-18	HOOD281215P00070000
65 P	15.00	-5.54%	3	618	08-19	HOOD281215P00065000
60 P	13.00	+0.85%	4	610	08-20	HOOD281215P00060000
55 P	11.27	+4.84%	2	99	08-20	HOOD281215P00055000
50 P	8.79	-4.46%	5	211	08-19	HOOD281215P00050000
45 P	7.70	-11.39%	1	164	08-13	HOOD281215P00045000
40 P	5.75	-2.21%	2	46	08-20	HOOD281215P00040000
35 P	4.50	-0.88%	1	74	08-20	HOOD281215P00035000
30 P	2.80	-20.90%	4	29	08-18	HOOD281215P00030000
25 P	2.49	-3.11%	2	54	08-17	HOOD281215P00025000