Dark

UVXY
ProShares Ultra VIX Short-Term Futures ETF
stock BATS ETF

At Close

Sep 18, 2026 3:59:57 PM EDT

17.53USD+0.545%(+0.09)5,858,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

17.49USD+0.287%(+0.05)54,784

After-hours

Sep 18, 2026 4:55:30 PM EDT

17.52USD-0.086%(-0.01)23,163

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All UVXY1 UVXY

Expiration Dates

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
127	11,620	5,349	249

UVXY Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

UVXY Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UVXY Dec 18, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

UVXY Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.45	-31.82%	69	1,317	09-17	UVXY261218C00070000
69 C	1.58	-45.33%	10	93	08-06	UVXY261218C00069000
68 C	1.60	-24.53%	10	374	08-12	UVXY261218C00068000
67 C	1.20	0%	2	0	08-19	UVXY261218C00067000
66 C	2.61	-69.29%	80	81	08-05	UVXY261218C00066000
65 C	0.60	-20.00%	1	60	09-08	UVXY261218C00065000
64 C	2.52	-69.27%	80	81	08-05	UVXY261218C00064000
63 C	0.99	-80.36%	1	9	08-31	UVXY261218C00063000
62 C	2.51	-37.56%	152	153	08-05	UVXY261218C00062000
61 C	6.50	-7.80%	1	1	05-26	UVXY261218C00061000
60 C	0.69	-24.18%	5	172	09-17	UVXY261218C00060000
59 C	0.72	-10.00%	25	80	09-15	UVXY261218C00059000
58 C	0.74	+4.23%	25	80	09-15	UVXY261218C00058000
57 C	1.75	-53.95%	5	5	08-07	UVXY261218C00057000
56 C	0	0%	0			UVXY261218C00056000
55 C	1.10	-73.11%	1	159	08-31	UVXY261218C00055000
54 C	0.89	-91.19%	1	2	09-16	UVXY261218C00054000
53 C	0.60	-63.19%	5	5	08-31	UVXY261218C00053000
52 C	1.17	-77.71%	2	2	09-01	UVXY261218C00052000
51 C	1.58	-64.97%	2	100	08-21	UVXY261218C00051000
50 C	0.89	-19.09%	11	432	09-15	UVXY261218C00050000
49 C	4.00	0%	3	3	06-16	UVXY261218C00049000
48 C	1.77	-65.29%	2	3	08-20	UVXY261218C00048000
47 C	6.64	-30.83%	1	1	06-01	UVXY261218C00047000
46 C	1.03	-46.63%	1	108	09-16	UVXY261218C00046000
45 C	0.79	-24.76%	10	414	09-17	UVXY261218C00045000
44 C	0.94	-75.96%	23	171	09-11	UVXY261218C00044000
43 C	3.66	-73.38%	1	1	07-16	UVXY261218C00043000
42 C	1.38	-49.82%	1	42	08-31	UVXY261218C00042000
41 C	1.66	-67.83%	14	31	08-25	UVXY261218C00041000
40 C	0.97	-22.40%	19	387	09-17	UVXY261218C00040000
39 C	0.95	-64.81%	1	133	09-10	UVXY261218C00039000
38 C	1.25	-36.22%	10	48	09-09	UVXY261218C00038000
37 C	1.00	-41.18%	2	28	09-17	UVXY261218C00037000
36 C	1.35	-38.07%	10	57	09-09	UVXY261218C00036000
35 C	1.20	-12.41%	6	391	09-17	UVXY261218C00035000
34 C	1.39	0.00%	1	24	09-15	UVXY261218C00034000
33 C	1.60	-17.10%	108	115	09-11	UVXY261218C00033000
32 C	1.50	-18.92%	6	352	09-17	UVXY261218C00032000
31 C	1.95	+18.18%	1	129	09-14	UVXY261218C00031000
30 C	1.50	-27.54%	18	680	09-17	UVXY261218C00030000
29 C	2.08	-1.89%	10	82	09-02	UVXY261218C00029000
28 C	1.91	-4.98%	1	245	09-16	UVXY261218C00028000
27 C	2.34	-5.65%	27	585	09-16	UVXY261218C00027000
26 C	1.95	-19.09%	2	134	09-17	UVXY261218C00026000
25 C	2.01	-22.39%	15	777	09-17	UVXY261218C00025000
24 C	2.23	-18.61%	11	1,327	09-17	UVXY261218C00024000
23 C	3.20	+6.67%	1	212	09-16	UVXY261218C00023000
22 C	2.50	-15.54%	5	12	09-17	UVXY261218C00022000
21 C	2.70	-14.29%	1	364	09-17	UVXY261218C00021000
20 C	2.80	-20.00%	15	1,239	09-17	UVXY261218C00020000
19 C	3.79	+10.50%	101	121	09-16	UVXY261218C00019000
18 C	3.40	-17.87%	9	198	09-17	UVXY261218C00018000
17 C	3.70	-22.92%	1	10	09-17	UVXY261218C00017000
16 C	0	0%	0			UVXY261218C00016000
15 C	4.54	-14.34%	54	115	09-17	UVXY261218C00015000
14 C	0	0%	0			UVXY261218C00014000
13 C	0	0%	0			UVXY261218C00013000
12 C	0	0%	0			UVXY261218C00012000
11 C	0	0%	0			UVXY261218C00011000
10 C	9.00	+1.47%	2	2	09-16	UVXY261218C00010000
9 C	0	0%	0			UVXY261218C00009000
8 C	0	0%	0			UVXY261218C00008000
7 C	0	0%	0			UVXY261218C00007000
6 C	0	0%	0			UVXY261218C00006000
5 C	0	0%	0			UVXY261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	42.74	+5.35%	6	3	05-19	UVXY261218P00070000
69 P	0	0%	0			UVXY261218P00069000
68 P	0	0%	0			UVXY261218P00068000
67 P	0	0%	0			UVXY261218P00067000
66 P	0	0%	0			UVXY261218P00066000
65 P	0	0%	0			UVXY261218P00065000
64 P	0	0%	0			UVXY261218P00064000
63 P	0	0%	0			UVXY261218P00063000
62 P	0	0%	0			UVXY261218P00062000
61 P	35.87	0%	6	6	05-26	UVXY261218P00061000
60 P	39.15	+11.19%	2	62	07-16	UVXY261218P00060000
59 P	38.05	0%	1	0	06-18	UVXY261218P00059000
58 P	0	0%	0			UVXY261218P00058000
57 P	0	0%	0			UVXY261218P00057000
56 P	0	0%	0			UVXY261218P00056000
55 P	28.17	+4.03%	6	2	04-10	UVXY261218P00055000
54 P	0	0%	0			UVXY261218P00054000
53 P	0	0%	0			UVXY261218P00053000
52 P	0	0%	0			UVXY261218P00052000
51 P	29.22	+8.02%	1	2	07-30	UVXY261218P00051000
50 P	32.50	+5.01%	3	11	08-31	UVXY261218P00050000
49 P	27.64	+18.73%	1	1	06-18	UVXY261218P00049000
48 P	27.81	+4.75%	1	1	07-15	UVXY261218P00048000
47 P	26.85	+14.21%	1	0	07-15	UVXY261218P00047000
46 P	28.33	+13.55%	1	2	08-31	UVXY261218P00046000
45 P	28.00	+1.63%	1	69	09-03	UVXY261218P00045000
44 P	24.00	-1.80%	1	9	07-14	UVXY261218P00044000
43 P	24.40	0%	20	10	08-17	UVXY261218P00043000
42 P	23.54	+10.41%	3	7	08-17	UVXY261218P00042000
41 P	22.53	+33.31%	32	23	08-17	UVXY261218P00041000
40 P	23.40	+3.40%	2	161	09-17	UVXY261218P00040000
39 P	18.80	+13.60%	1	356	07-27	UVXY261218P00039000
38 P	15.06	-0.59%	1	14	06-11	UVXY261218P00038000
37 P	16.03	+11.40%	2	30	06-26	UVXY261218P00037000
36 P	19.06	+13.38%	2	31	09-15	UVXY261218P00036000
35 P	18.85	+5.31%	15	421	09-17	UVXY261218P00035000
34 P	14.25	0.00%	1	36	07-27	UVXY261218P00034000
33 P	16.24	+6.70%	2	38	09-15	UVXY261218P00033000
32 P	14.27	+2.51%	1	31	08-19	UVXY261218P00032000
31 P	14.31	+13.57%	12	127	09-02	UVXY261218P00031000
30 P	13.47	-2.04%	3	1,230	09-16	UVXY261218P00030000
29 P	12.65	+2.10%	1	34	09-16	UVXY261218P00029000
28 P	11.50	0.00%	1	337	09-15	UVXY261218P00028000
27 P	11.09	+2.02%	1	171	09-17	UVXY261218P00027000
26 P	9.57	+1.81%	1	44	09-16	UVXY261218P00026000
25 P	9.45	+8.12%	13	153	09-17	UVXY261218P00025000
24 P	8.01	-1.23%	12	68	09-16	UVXY261218P00024000
23 P	7.25	+5.07%	47	260	09-16	UVXY261218P00023000
22 P	6.37	-11.89%	8	13	09-16	UVXY261218P00022000
21 P	5.85	0%	2	2	08-27	UVXY261218P00021000
20 P	5.12	+2.40%	6	1,385	09-16	UVXY261218P00020000
19 P	4.60	+8.24%	1	10	09-17	UVXY261218P00019000
18 P	3.18	-11.42%	8	189	09-16	UVXY261218P00018000
17 P	3.05	+4.81%	2	40	09-16	UVXY261218P00017000
16 P	0	0%	0			UVXY261218P00016000
15 P	1.89	-12.09%	13	95	09-17	UVXY261218P00015000
14 P	0	0%	0			UVXY261218P00014000
13 P	0	0%	0			UVXY261218P00013000
12 P	0	0%	0			UVXY261218P00012000
11 P	0	0%	0			UVXY261218P00011000
10 P	0.22	+46.67%	100	114	09-01	UVXY261218P00010000
9 P	0	0%	0			UVXY261218P00009000
8 P	0	0%	0			UVXY261218P00008000
7 P	0	0%	0			UVXY261218P00007000
6 P	0	0%	0			UVXY261218P00006000
5 P	0	0%	0			UVXY261218P00005000