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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,021	14,848	9,318	15,249

UVXY Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

UVXY Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

UVXY Jan 15, 2027 Exp. - Max Pain @ $36.00

Puts

Calls

UVXY Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
111 C	0.39	-18.75%	5	1,020	09-17	UVXY270115C00111000
110 C	0.45	-11.76%	1	940	09-17	UVXY270115C00110000
109 C	0.90	-7.22%	1	4	08-12	UVXY270115C00109000
108 C	0.77	-65.78%	1	7	08-19	UVXY270115C00108000
107 C	0.77	-78.00%	1	10	08-19	UVXY270115C00107000
106 C	0.77	-91.73%	1	26	08-19	UVXY270115C00106000
105 C	1.02	-33.33%	2	2,123	08-11	UVXY270115C00105000
104 C	0.77	-67.37%	1	3	08-19	UVXY270115C00104000
103 C	0.77	-93.30%	1	13	08-19	UVXY270115C00103000
102 C	13.05	0%	2	0	03-25	UVXY270115C00102000
101 C	2.14	-67.62%	3	3	07-23	UVXY270115C00101000
100 C	0.63	+34.04%	3	949	09-09	UVXY270115C00100000
95 C	0.55	-36.05%	2	21	09-11	UVXY270115C00095000
90 C	0.54	-10.00%	23	164	09-17	UVXY270115C00090000
85 C	0.84	-35.38%	2	26	08-28	UVXY270115C00085000
80 C	0.93	-34.97%	1	120	08-25	UVXY270115C00080000
75 C	0.80	-31.62%	1	298	08-25	UVXY270115C00075000
74 C	3.98	-68.78%	10	11	06-26	UVXY270115C00074000
73 C	4.02	-65.64%	10	12	06-26	UVXY270115C00073000
72 C	1.00	-84.73%	3	135	08-28	UVXY270115C00072000
71 C	9.90	+0.92%	1	75	04-27	UVXY270115C00071000
70 C	0.70	-7.89%	940	2,545	09-17	UVXY270115C00070000
69 C	1.18	-51.04%	1	91	08-27	UVXY270115C00069000
68 C	1.43	-36.44%	2	418	08-12	UVXY270115C00068000
67 C	24.97	+5.05%	4	2	03-30	UVXY270115C00067000
66 C	2.00	-27.54%	5	87	08-06	UVXY270115C00066000
65 C	0.53	-47.00%	2	59	09-04	UVXY270115C00065000
64 C	2.40	-83.58%	81	81	08-05	UVXY270115C00064000
63 C	5.16	-7.19%	6	7	06-01	UVXY270115C00063000
62 C	1.01	-62.31%	1	172	09-09	UVXY270115C00062000
61 C	0.89	-8.25%	1	36	09-17	UVXY270115C00061000
60 C	1.10	0.00%	2	248	09-16	UVXY270115C00060000
59 C	3.88	+29.33%	3	7	07-17	UVXY270115C00059000
58 C	6.50	-39.25%	1	13	05-28	UVXY270115C00058000
57 C	10.20	-10.53%	20	73	05-01	UVXY270115C00057000
56 C	2.53	-77.81%	8	3	08-06	UVXY270115C00056000
55 C	1.15	-53.44%	21	26	09-11	UVXY270115C00055000
54 C	1.20	-16.67%	1	11	09-16	UVXY270115C00054000
53 C	14.00	-48.98%	1	3	04-13	UVXY270115C00053000
52 C	1.30	-82.71%	11	74	08-31	UVXY270115C00052000
51 C	1.03	-26.43%	10	48	09-17	UVXY270115C00051000
50 C	1.07	-28.67%	16	291	09-17	UVXY270115C00050000
49 C	1.41	-64.75%	7	15	08-31	UVXY270115C00049000
48 C	1.56	-30.97%	2	19	09-10	UVXY270115C00048000
47 C	6.15	+9.43%	1	11	06-25	UVXY270115C00047000
46 C	0.65	-84.60%	1	5	09-04	UVXY270115C00046000
45 C	1.63	+2.52%	1	483	09-09	UVXY270115C00045000
44 C	1.60	-17.95%	1	7	09-04	UVXY270115C00044000
43 C	1.67	-24.77%	25	11	09-17	UVXY270115C00043000
42 C	1.74	-21.97%	25	82	09-17	UVXY270115C00042000
41 C	2.15	-17.31%	10	20	08-19	UVXY270115C00041000
40 C	1.64	-2.96%	6	721	09-17	UVXY270115C00040000
39 C	2.10	0.00%	2	153	09-02	UVXY270115C00039000
38 C	2.05	-24.63%	1	43	09-17	UVXY270115C00038000
37 C	2.81	-9.65%	10	268	08-19	UVXY270115C00037000
36 C	1.88	-6.00%	5	236	09-17	UVXY270115C00036000
35 C	1.95	-11.36%	15	263	09-17	UVXY270115C00035000
34 C	2.10	-14.29%	2	90	09-15	UVXY270115C00034000
33 C	4.17	-12.21%	2	25	08-06	UVXY270115C00033000
32 C	2.67	+11.25%	30	264	09-10	UVXY270115C00032000
31 C	2.48	-34.04%	29	193	08-27	UVXY270115C00031000
30 C	2.11	-21.27%	5	150	09-17	UVXY270115C00030000
29 C	2.92	+6.18%	1	62	08-31	UVXY270115C00029000
28 C	2.68	-3.60%	6	51	09-11	UVXY270115C00028000
27 C	2.30	-28.79%	2	63	09-17	UVXY270115C00027000
26 C	2.50	-5.66%	4	22	09-11	UVXY270115C00026000
25 C	2.66	-16.88%	14	173	09-17	UVXY270115C00025000
24 C	3.40	+4.94%	1	29	09-14	UVXY270115C00024000
23 C	2.88	-12.73%	50	60	09-17	UVXY270115C00023000
22 C	3.06	-23.50%	12	38	09-17	UVXY270115C00022000
21 C	3.63	-12.53%	15	47	09-15	UVXY270115C00021000
20 C	3.45	-13.75%	5	726	09-17	UVXY270115C00020000
19 C	4.80	+14.29%	102	164	09-10	UVXY270115C00019000
18 C	3.89	-13.56%	16	99	09-17	UVXY270115C00018000
17 C	4.00	-22.18%	20	166	09-17	UVXY270115C00017000
16 C	7.95	-4.79%	1	3	08-07	UVXY270115C00016000
15 C	4.86	-10.00%	13	36	09-17	UVXY270115C00015000
14 C	6.60	+1.54%	1	26	09-16	UVXY270115C00014000
13 C	6.78	-19.29%	25	58	08-28	UVXY270115C00013000
12 C	6.96	+8.75%	1	4	09-08	UVXY270115C00012000
11 C	7.88	-24.95%	3	6	08-27	UVXY270115C00011000
10 C	7.75	-7.19%	2	1,308	09-17	UVXY270115C00010000
9 C	9.32	-25.44%	1	2	09-11	UVXY270115C00009000
8 C	10.22	-42.91%	1	3	09-11	UVXY270115C00008000
7 C	18.98	+179.12%	1	1	07-23	UVXY270115C00007000
6 C	19.94	+146.17%	1	1	07-23	UVXY270115C00006000
5 C	14.36	-51.94%	2	193	08-24	UVXY270115C00005000
4 C	8.75	+9.38%	1	52	11-19	UVXY270115C00004000
3 C	36.84	+2.33%	1	1	02-05	UVXY270115C00003000
2 C	9.75	+7.14%	30	130	11-17	UVXY270115C00002000
1 C	9.23	-14.30%	1	31	11-13	UVXY270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
111 P	91.60	+15.95%	7	9	08-21	UVXY270115P00111000
110 P	91.00	+0.42%	3	12	08-25	UVXY270115P00110000
109 P	80.40	0%	6	0	01-08	UVXY270115P00109000
108 P	78.34	0%	2	0	02-12	UVXY270115P00108000
107 P	0	0%	0			UVXY270115P00107000
106 P	0	0%	0			UVXY270115P00106000
105 P	77.30	+0.61%	3	3	05-27	UVXY270115P00105000
104 P	79.70	+18.02%	1	1	07-29	UVXY270115P00104000
103 P	75.45	+4.24%	1	1	05-27	UVXY270115P00103000
102 P	70.46	0%	10	0	11-26	UVXY270115P00102000
101 P	0	0%	0			UVXY270115P00101000
100 P	81.75	+2.83%	2	523	08-28	UVXY270115P00100000
95 P	81.66	+0.20%	2	40	08-07	UVXY270115P00095000
90 P	59.82	+1.18%	1	2	05-06	UVXY270115P00090000
85 P	61.92	+13.20%	12	12	06-22	UVXY270115P00085000
80 P	66.75	+2.14%	4	3	07-22	UVXY270115P00080000
75 P	61.65	-1.44%	4	9	08-05	UVXY270115P00075000
74 P	0	0%	0			UVXY270115P00074000
73 P	0	0%	0			UVXY270115P00073000
72 P	43.70	0%	2	1	03-03	UVXY270115P00072000
71 P	0	0%	0			UVXY270115P00071000
70 P	47.37	+14.28%	1	2	06-15	UVXY270115P00070000
69 P	43.92	-1.08%	2	1	01-23	UVXY270115P00069000
68 P	0	0%	0			UVXY270115P00068000
67 P	0	0%	0			UVXY270115P00067000
66 P	42.50	+18.06%	1	1	12-30	UVXY270115P00066000
65 P	38.00	-4.16%	2	4	01-20	UVXY270115P00065000
64 P	0	0%	0			UVXY270115P00064000
63 P	32.55	+4.36%	4	109	03-31	UVXY270115P00063000
62 P	34.50	+11.69%	10	3	04-14	UVXY270115P00062000
61 P	36.83	+23.96%	6	113	05-26	UVXY270115P00061000
60 P	43.00	+5.52%	5	238	09-03	UVXY270115P00060000
59 P	32.07	+9.45%	5	6	04-22	UVXY270115P00059000
58 P	34.34	+3.31%	2	9	05-28	UVXY270115P00058000
57 P	27.77	+6.81%	80	83	03-26	UVXY270115P00057000
56 P	29.48	-0.24%	1	52	05-15	UVXY270115P00056000
55 P	29.07	+10.11%	3	141	04-09	UVXY270115P00055000
54 P	27.97	+9.30%	5	23	04-09	UVXY270115P00054000
53 P	26.00	-5.18%	1	125	04-16	UVXY270115P00053000
52 P	29.27	+6.05%	4	498	06-02	UVXY270115P00052000
51 P	24.22	+1.76%	50	250	04-02	UVXY270115P00051000
50 P	31.92	+1.33%	1	540	08-25	UVXY270115P00050000
49 P	25.73	+4.09%	1	250	06-24	UVXY270115P00049000
48 P	30.00	+5.97%	1	113	08-24	UVXY270115P00048000
47 P	27.23	+3.14%	1	8	07-15	UVXY270115P00047000
46 P	29.15	+1.82%	2	39	09-04	UVXY270115P00046000
45 P	27.74	-0.39%	1	130	09-11	UVXY270115P00045000
44 P	24.50	+2.90%	1	31	07-14	UVXY270115P00044000
43 P	23.00	+17.35%	13	141	06-15	UVXY270115P00043000
42 P	19.07	+0.32%	20	93	05-20	UVXY270115P00042000
41 P	17.90	+2.58%	1	175	05-18	UVXY270115P00041000
40 P	23.71	+2.64%	1	188	09-17	UVXY270115P00040000
39 P	23.00	+29.21%	1	40	09-08	UVXY270115P00039000
38 P	16.11	-4.39%	2	13	06-11	UVXY270115P00038000
37 P	20.50	+19.19%	30	70	08-31	UVXY270115P00037000
36 P	20.35	+4.31%	1	694	09-17	UVXY270115P00036000
35 P	19.00	+3.26%	1	254	09-17	UVXY270115P00035000
34 P	14.97	+3.24%	1	95	07-30	UVXY270115P00034000
33 P	16.17	-3.46%	1	38	09-14	UVXY270115P00033000
32 P	13.11	-4.86%	1	28	07-29	UVXY270115P00032000
31 P	14.24	-10.38%	1	53	09-10	UVXY270115P00031000
30 P	14.73	+1.59%	4	754	09-04	UVXY270115P00030000
29 P	11.75	+5.86%	1	39	08-04	UVXY270115P00029000
28 P	10.60	+13.98%	2	34	07-13	UVXY270115P00028000
27 P	8.76	-4.78%	9	48	06-24	UVXY270115P00027000
26 P	10.20	-0.87%	1	44	08-24	UVXY270115P00026000
25 P	9.35	-9.66%	1	454	09-16	UVXY270115P00025000
24 P	8.52	+1.43%	1	136	09-16	UVXY270115P00024000
23 P	7.44	-6.88%	6	73	09-16	UVXY270115P00023000
22 P	6.66	-7.24%	6	79	09-16	UVXY270115P00022000
21 P	5.90	-2.80%	3	1,204	09-16	UVXY270115P00021000
20 P	5.12	-6.06%	3	996	09-16	UVXY270115P00020000
19 P	4.95	+5.32%	15	38	08-31	UVXY270115P00019000
18 P	4.50	+5.88%	8	152	09-17	UVXY270115P00018000
17 P	3.60	+2.27%	3	86	09-17	UVXY270115P00017000
16 P	2.95	+3.51%	2	50	09-01	UVXY270115P00016000
15 P	2.21	+5.24%	3	2,243	09-17	UVXY270115P00015000
14 P	1.70	-15.00%	4	45	09-15	UVXY270115P00014000
13 P	1.08	0.00%	1	16	09-17	UVXY270115P00013000
12 P	0.78	+9.86%	6	234	09-17	UVXY270115P00012000
11 P	0.49	-91.33%	2	5,512	08-13	UVXY270115P00011000
10 P	0.75	+188.46%	1	119	09-16	UVXY270115P00010000
9 P	0.78	-81.43%	1	1	04-17	UVXY270115P00009000
8 P	0.25	-64.29%	2	31	06-24	UVXY270115P00008000
7 P	0.04	-93.94%	10	12	08-26	UVXY270115P00007000
6 P	0.02	-90.00%	10	11	07-29	UVXY270115P00006000
5 P	0.06	+20.00%	20	694	06-24	UVXY270115P00005000
4 P	0.01	-50.00%	1	51	05-13	UVXY270115P00004000
3 P	0.01	0.00%	1	69	08-27	UVXY270115P00003000
2 P	0.30	+76.47%	6	365	11-18	UVXY270115P00002000
1 P	0.06	-25.00%	2	5,710	11-19	UVXY270115P00001000