Dark

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

At Close

Aug 10, 2026 3:59:56 PM EDT

21.53USD-0.416%(-0.09)4,875,946

20.87Bid 22.24Ask 1.37Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

21.54USD-0.370%(-0.08)35,081

After-hours

Aug 10, 2026 4:57:30 PM EDT

21.57USD+0.203%(+0.04)46,522

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All UVXY1 UVXY

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,161	30,420	8,364	6,355

UVXY Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

UVXY Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

UVXY Aug 21, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

UVXY Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.03	0.00%	193	1,526	08-07	UVXY260821C00080000
75.00 C	0.03	-50.00%	15	312	08-07	UVXY260821C00075000
74.00 C	0.03	-70.00%	210	354	08-07	UVXY260821C00074000
73.00 C	0.03	0.00%	45	174	08-07	UVXY260821C00073000
72.00 C	0.05	+66.67%	65	128	08-07	UVXY260821C00072000
71.00 C	0.14	+366.67%	21	125	08-07	UVXY260821C00071000
70.00 C	0.02	-33.33%	55	270	08-07	UVXY260821C00070000
69.00 C	0.04	-73.33%	343	311	08-07	UVXY260821C00069000
68.00 C	0.02	-60.00%	80	129	08-07	UVXY260821C00068000
67.00 C	0.02	-95.00%	114	112	08-07	UVXY260821C00067000
66.00 C	0.22	-96.39%	23	89	07-24	UVXY260821C00066000
65.00 C	0.04	-50.00%	5	87	08-07	UVXY260821C00065000
64.00 C	0.08	-61.90%	10	76	08-03	UVXY260821C00064000
63.00 C	0.25	0%	2	1	07-24	UVXY260821C00063000
62.00 C	0.17	-22.73%	4	47	07-29	UVXY260821C00062000
61.00 C	0.38	-86.08%	1	2	07-22	UVXY260821C00061000
60.00 C	0.04	-33.33%	13	341	08-07	UVXY260821C00060000
59.00 C	0.15	-28.57%	20	22	08-06	UVXY260821C00059000
58.00 C	0.34	+54.55%	30	41	08-06	UVXY260821C00058000
57.00 C	0.06	-71.43%	10	27	08-06	UVXY260821C00057000
56.00 C	0.31	-13.89%	1	6	07-30	UVXY260821C00056000
55.00 C	0.05	-37.50%	17	805	08-07	UVXY260821C00055000
54.00 C	0.04	-84.00%	18	29	08-06	UVXY260821C00054000
53.00 C	0.10	-68.75%	28	38	08-06	UVXY260821C00053000
52.00 C	0.01	-99.30%	20	165	08-04	UVXY260821C00052000
51.00 C	0.09	-59.09%	10	24	08-04	UVXY260821C00051000
50.00 C	0.05	-50.00%	9	410	08-07	UVXY260821C00050000
49.00 C	0.22	-29.03%	4	187	07-28	UVXY260821C00049000
48.00 C	0.11	-42.11%	38	343	08-06	UVXY260821C00048000
47.00 C	0.05	-68.75%	1	175	08-05	UVXY260821C00047000
46.00 C	0.07	0.00%	13	397	08-07	UVXY260821C00046000
45.00 C	0.06	-33.33%	27	133	08-07	UVXY260821C00045000
44.00 C	0.01	-80.00%	10	262	08-06	UVXY260821C00044000
43.00 C	0.30	+7.14%	9	25	07-30	UVXY260821C00043000
42.00 C	0.10	+150.00%	21	48	08-05	UVXY260821C00042000
41.00 C	0.10	-16.67%	2	66	08-06	UVXY260821C00041000
40.00 C	0.12	+33.33%	9	1,204	08-07	UVXY260821C00040000
39.00 C	0.38	+153.33%	1	81	08-06	UVXY260821C00039000
38.00 C	0.46	+100.00%	1	602	08-05	UVXY260821C00038000
37.00 C	0.14	-36.36%	1	50	08-07	UVXY260821C00037000
36.00 C	0.10	-52.38%	2	264	08-07	UVXY260821C00036000
35.00 C	0.09	-25.00%	28	1,563	08-07	UVXY260821C00035000
34.00 C	0.11	0.00%	16	127	08-07	UVXY260821C00034000
33.00 C	0.13	0.00%	4	156	08-07	UVXY260821C00033000
32.00 C	0.06	-50.00%	6	330	08-07	UVXY260821C00032000
31.00 C	0.15	-11.76%	16	191	08-07	UVXY260821C00031000
30.50 C	0.19	-36.67%	8	16	08-06	UVXY260821C00030500
30.00 C	0.17	0.00%	137	7,858	08-07	UVXY260821C00030000
29.50 C	0.28	+33.33%	1	7	08-07	UVXY260821C00029500
29.00 C	0.19	-24.00%	4	717	08-07	UVXY260821C00029000
28.50 C	0.89	+102.27%	5	52	08-05	UVXY260821C00028500
28.00 C	0.17	-37.04%	17	855	08-07	UVXY260821C00028000
27.50 C	0.29	-80.54%	5	16	08-06	UVXY260821C00027500
27.00 C	0.28	-6.67%	15	447	08-07	UVXY260821C00027000
26.50 C	0.30	-14.29%	5	19	08-07	UVXY260821C00026500
26.00 C	0.35	-2.78%	73	972	08-07	UVXY260821C00026000
25.50 C	0.45	-38.36%	2	80	08-07	UVXY260821C00025500
25.00 C	0.43	-4.44%	141	4,027	08-07	UVXY260821C00025000
24.50 C	0.55	+3.77%	19	43	08-07	UVXY260821C00024500
24.00 C	0.56	-3.45%	48	1,300	08-07	UVXY260821C00024000
23.50 C	0.71	+4.41%	44	191	08-07	UVXY260821C00023500
23.00 C	0.78	-1.27%	332	829	08-07	UVXY260821C00023000
22.50 C	0.89	-5.32%	37	181	08-07	UVXY260821C00022500
22.00 C	1.05	+1.94%	664	955	08-07	UVXY260821C00022000
21.50 C	1.23	-10.22%	428	1,572	08-07	UVXY260821C00021500
21.00 C	1.45	-13.17%	223	313	08-07	UVXY260821C00021000
20.00 C	2.00	-9.09%	72	989	08-07	UVXY260821C00020000
19.00 C	3.00	+7.14%	10	154	08-07	UVXY260821C00019000
18.00 C	4.00	-50.06%	112	113	08-05	UVXY260821C00018000
17.00 C	0	0%	0			UVXY260821C00017000
16.00 C	10.48	0%	35	0	06-15	UVXY260821C00016000
15.00 C	6.70	-34.31%	20	20	08-07	UVXY260821C00015000
14.00 C	0	0%	0			UVXY260821C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	56.36	+0.52%	26	21	07-10	UVXY260821P00080000
75.00 P	42.50	+1.67%	3	3	05-19	UVXY260821P00075000
74.00 P	0	0%	0			UVXY260821P00074000
73.00 P	0	0%	0			UVXY260821P00073000
72.00 P	0	0%	0			UVXY260821P00072000
71.00 P	43.87	0%	1	1	06-26	UVXY260821P00071000
70.00 P	47.78	+2.60%	10	22	08-04	UVXY260821P00070000
69.00 P	0	0%	0			UVXY260821P00069000
68.00 P	46.50	+6.97%	2	8	08-07	UVXY260821P00068000
67.00 P	42.75	-0.40%	43	24	07-09	UVXY260821P00067000
66.00 P	42.31	+1.34%	1	24	07-10	UVXY260821P00066000
65.00 P	41.30	+9.49%	1	101	07-10	UVXY260821P00065000
64.00 P	40.30	+9.30%	1	1	07-10	UVXY260821P00064000
63.00 P	0	0%	0			UVXY260821P00063000
62.00 P	0	0%	0			UVXY260821P00062000
61.00 P	37.33	+8.68%	2	2	07-10	UVXY260821P00061000
60.00 P	37.90	+4.32%	10	310	08-04	UVXY260821P00060000
59.00 P	0	0%	0			UVXY260821P00059000
58.00 P	34.31	+8.75%	1	1	07-10	UVXY260821P00058000
57.00 P	33.31	+8.79%	1	1	07-10	UVXY260821P00057000
56.00 P	24.07	-0.04%	3	155	04-28	UVXY260821P00056000
55.00 P	30.54	+17.69%	24	63	06-18	UVXY260821P00055000
54.00 P	0	0%	0			UVXY260821P00054000
53.00 P	22.60	+2.87%	1	1	05-19	UVXY260821P00053000
52.00 P	0	0%	0			UVXY260821P00052000
51.00 P	23.07	+13.98%	1	1	05-27	UVXY260821P00051000
50.00 P	28.31	+2.35%	10	162	08-06	UVXY260821P00050000
49.00 P	25.38	-0.86%	10	13	07-31	UVXY260821P00049000
48.00 P	24.60	+12.07%	8	3	07-10	UVXY260821P00048000
47.00 P	22.92	+43.61%	1	6	06-17	UVXY260821P00047000
46.00 P	20.00	+16.75%	6	5	06-26	UVXY260821P00046000
45.00 P	21.35	+6.22%	10	72	07-31	UVXY260821P00045000
44.00 P	22.47	+18.26%	2	54	08-06	UVXY260821P00044000
43.00 P	18.55	-8.40%	1	13	07-17	UVXY260821P00043000
42.00 P	19.42	+49.50%	2	15	07-16	UVXY260821P00042000
41.00 P	17.05	+6.90%	19	171	06-17	UVXY260821P00041000
40.00 P	17.70	+1.20%	200	501	08-05	UVXY260821P00040000
39.00 P	16.35	+8.28%	1	17	08-03	UVXY260821P00039000
38.00 P	14.80	+1.72%	20	40	07-21	UVXY260821P00038000
37.00 P	12.67	-8.12%	1	77	07-24	UVXY260821P00037000
36.00 P	13.40	+9.57%	2	93	08-03	UVXY260821P00036000
35.00 P	10.15	-6.71%	1	574	07-31	UVXY260821P00035000
34.00 P	9.85	-4.74%	1	62	07-27	UVXY260821P00034000
33.00 P	10.60	+1.34%	1	246	08-05	UVXY260821P00033000
32.00 P	9.80	+17.37%	5	90	08-05	UVXY260821P00032000
31.00 P	7.35	-13.33%	1	28	07-17	UVXY260821P00031000
30.50 P	0	0%	0			UVXY260821P00030500
30.00 P	8.51	+18.19%	6	669	08-06	UVXY260821P00030000
29.50 P	0	0%	0			UVXY260821P00029500
29.00 P	5.40	+8.00%	1	123	07-24	UVXY260821P00029000
28.50 P	0	0%	0			UVXY260821P00028500
28.00 P	5.85	+11.43%	1	87	08-03	UVXY260821P00028000
27.50 P	0	0%	0			UVXY260821P00027500
27.00 P	4.70	-5.05%	2	57	08-04	UVXY260821P00027000
26.50 P	0	0%	0			UVXY260821P00026500
26.00 P	4.50	+57.34%	3	195	08-05	UVXY260821P00026000
25.50 P	3.85	+59.09%	1	16	08-03	UVXY260821P00025500
25.00 P	3.71	-5.36%	13	1,492	08-07	UVXY260821P00025000
24.50 P	3.35	+17.96%	5	15	08-07	UVXY260821P00024500
24.00 P	3.00	0.00%	46	1,189	08-07	UVXY260821P00024000
23.50 P	2.53	+17.67%	2	2	08-07	UVXY260821P00023500
23.00 P	2.19	+2.82%	4	1,137	08-07	UVXY260821P00023000
22.50 P	1.73	+33.08%	8	43	08-05	UVXY260821P00022500
22.00 P	1.35	-9.40%	208	358	08-07	UVXY260821P00022000
21.50 P	1.04	-15.45%	37	28	08-07	UVXY260821P00021500
21.00 P	0.77	-14.44%	82	447	08-07	UVXY260821P00021000
20.00 P	0.35	-27.08%	13	3,554	08-07	UVXY260821P00020000
19.00 P	0.30	+57.89%	2	95	08-07	UVXY260821P00019000
18.00 P	0.04	-33.33%	1,009	1,196	08-07	UVXY260821P00018000
17.00 P	0.04	+300.00%	5	50	08-07	UVXY260821P00017000
16.00 P	0.01	-75.00%	1	3	08-04	UVXY260821P00016000
15.00 P	0.02	-94.74%	2	2	08-03	UVXY260821P00015000
14.00 P	1.06	+606.67%	1	980	08-03	UVXY260821P00014000