Dark

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF

Market Open

Aug 20, 2026 10:02:43 AM EDT

28.09USD+28.148%(+6.17)227,086

28.10Bid 29.02Ask 0.92Spread

Pre-market

Aug 20, 2026 9:29:30 AM EDT

27.61USD+25.958%(+5.69)27,415

After-hours

Aug 19, 2026 4:56:30 PM EDT

23.41USD+6.815%(+1.49)0

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

All XRPT1 XRPT

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,225	811	28	811

XRPT Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

XRPT Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XRPT Sep 18, 2026 Exp. - Max Pain @ $2.00

Puts

Calls

XRPT Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.05	-81.48%	5	174	08-17	XRPT260918C00065000
60 C	0.05	-50.00%	1	34	08-19	XRPT260918C00060000
55 C	0.35	+2.94%	1	6	07-21	XRPT260918C00055000
54 C	0.30	-14.29%	1	4	07-22	XRPT260918C00054000
53 C	0.25	-50.98%	3	7	07-22	XRPT260918C00053000
52 C	0.05	-66.67%	1	30	08-11	XRPT260918C00052000
51 C	11.45	-25.36%	1	1	04-30	XRPT260918C00051000
50 C	2.32	-55.38%	2	1	06-17	XRPT260918C00050000
49 C	0.73	0%	3	3	07-08	XRPT260918C00049000
48 C	13.00	-17.72%	2	1	05-12	XRPT260918C00048000
47 C	0.60	0%	1	1	07-17	XRPT260918C00047000
46 C	8.00	-10.11%	1	2	05-29	XRPT260918C00046000
45 C	0.05	-96.88%	4	33	08-17	XRPT260918C00045000
44 C	0.40	-73.33%	20	22	07-24	XRPT260918C00044000
43 C	1.60	-59.90%	4	6	06-24	XRPT260918C00043000
42 C	3.74	-31.63%	1	1	06-10	XRPT260918C00042000
41 C	0.08	-33.33%	25	69	08-18	XRPT260918C00041000
40 C	0.05	-61.54%	30	82	08-18	XRPT260918C00040000
39 C	4.27	0%	1	1	06-10	XRPT260918C00039000
38 C	0	0%	0			XRPT260918C00038000
37 C	0.35	-76.67%	28	89	08-19	XRPT260918C00037000
36 C	0.22	-89.52%	1	158	08-07	XRPT260918C00036000
35 C	1.39	-4.14%	3	31	07-20	XRPT260918C00035000
30 C	0.55	+37.50%	3	55	08-19	XRPT260918C00030000
25 C	1.60	+128.57%	17	430	08-19	XRPT260918C00025000
23 C	1.55	0%	1	1	08-19	XRPT260918C00023000
22 C	0	0%	0			XRPT260918C00022000
21 C	3.25	+91.18%	2	3	08-19	XRPT260918C00021000
20 C	3.69	+67.73%	1	74	08-19	XRPT260918C00020000
19 C	0	0%	0			XRPT260918C00019000
18 C	0	0%	0			XRPT260918C00018000
17 C	0	0%	0			XRPT260918C00017000
16 C	0	0%	0			XRPT260918C00016000
15 C	5.30	-11.67%	1	6	08-11	XRPT260918C00015000
12 C	0.15	+50.00%	3	226	06-05	XRPT1260918C00012000
12 C	0.35	0.00%	110	336	02-25	XRPT260918C00012000
11 C	0.20	-42.86%	2	5	02-26	XRPT260918C00011000
11 C	0.29	0%	1	4	04-20	XRPT1260918C00011000
10 C	0.05	-16.67%	1	358	08-19	XRPT1260918C00010000
10 C	0.34	-2.86%	7	413	02-26	XRPT260918C00010000
9 C	0.33	-5.71%	24	23	02-26	XRPT260918C00009000
9 C	0.50	+25.00%	9	16	03-03	XRPT1260918C00009000
8 C	0.33	-42.11%	97	52	02-26	XRPT260918C00008000
8 C	0.21	0%	18	28	05-29	XRPT1260918C00008000
7 C	0.60	0.00%	87	56	02-26	XRPT260918C00007000
7 C	0.05	-75.00%	1	56	08-19	XRPT1260918C00007000
6 C	0.50	-28.57%	97	332	02-26	XRPT260918C00006000
6 C	0.46	+53.33%	2	292	04-17	XRPT1260918C00006000
5 C	0.02	-60.00%	2	401	08-19	XRPT1260918C00005000
5 C	0.65	-13.33%	20	454	02-26	XRPT260918C00005000
4 C	0.80	+14.29%	1	67	02-26	XRPT260918C00004000
4 C	0.30	-9.09%	1	63	05-11	XRPT1260918C00004000
3 C	0.90	-8.16%	29	340	02-26	XRPT260918C00003000
3 C	0.75	-11.76%	1	232	04-17	XRPT1260918C00003000
2 C	1.05	-17.97%	19	256	02-26	XRPT260918C00002000
2 C	0.02	-86.67%	2	176	08-19	XRPT1260918C00002000
1 C	1.75	+12.90%	4	264	02-26	XRPT260918C00001000
1 C	0.55	-63.33%	5	261	06-09	XRPT1260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			XRPT260918P00065000
60 P	0	0%	0			XRPT260918P00060000
55 P	0	0%	0			XRPT260918P00055000
54 P	0	0%	0			XRPT260918P00054000
53 P	0	0%	0			XRPT260918P00053000
52 P	0	0%	0			XRPT260918P00052000
51 P	0	0%	0			XRPT260918P00051000
50 P	0	0%	0			XRPT260918P00050000
49 P	19.20	+14.56%	1	1	05-18	XRPT260918P00049000
48 P	0	0%	0			XRPT260918P00048000
47 P	0	0%	0			XRPT260918P00047000
46 P	0	0%	0			XRPT260918P00046000
45 P	0	0%	0			XRPT260918P00045000
44 P	0	0%	0			XRPT260918P00044000
43 P	0	0%	0			XRPT260918P00043000
42 P	0	0%	0			XRPT260918P00042000
41 P	0	0%	0			XRPT260918P00041000
40 P	17.32	+11.38%	1	12	07-24	XRPT260918P00040000
39 P	0	0%	0			XRPT260918P00039000
38 P	11.66	+14.31%	1	1	05-22	XRPT260918P00038000
37 P	12.70	+23.54%	1	1	06-15	XRPT260918P00037000
36 P	0	0%	0			XRPT260918P00036000
35 P	16.19	+28.09%	1	3	08-17	XRPT260918P00035000
30 P	9.92	-0.80%	1	10	08-19	XRPT260918P00030000
25 P	4.58	-27.30%	1	2	06-15	XRPT260918P00025000
23 P	0	0%	0			XRPT260918P00023000
22 P	4.11	0%	1	1	08-17	XRPT260918P00022000
21 P	0	0%	0			XRPT260918P00021000
20 P	1.85	-31.48%	2	20	08-19	XRPT260918P00020000
19 P	1.55	-38.00%	1	2	08-19	XRPT260918P00019000
18 P	0	0%	0			XRPT260918P00018000
17 P	0	0%	0			XRPT260918P00017000
16 P	1.00	-15.25%	1	1	08-17	XRPT260918P00016000
15 P	0.42	-46.15%	11	18	08-19	XRPT260918P00015000
12 P	0	0%	0			XRPT1260918P00012000
12 P	10.30	+25.61%	2	9	02-05	XRPT260918P00012000
11 P	9.10	0%	2	2	03-27	XRPT1260918P00011000
11 P	0	0%	0			XRPT260918P00011000
10 P	6.50	+4.84%	2	5	01-22	XRPT260918P00010000
10 P	0	0%	0			XRPT1260918P00010000
9 P	0	0%	0			XRPT260918P00009000
9 P	0	0%	0			XRPT1260918P00009000
8 P	5.80	-6.75%	10	19	02-17	XRPT260918P00008000
8 P	0	0%	0			XRPT1260918P00008000
7 P	5.19	0%	3	3	03-27	XRPT1260918P00007000
7 P	0	0%	0			XRPT260918P00007000
6 P	0	0%	0			XRPT1260918P00006000
6 P	0	0%	0			XRPT260918P00006000
5 P	3.60	+5.88%	7	24	06-18	XRPT1260918P00005000
5 P	3.23	-4.15%	5	24	02-25	XRPT260918P00005000
4 P	2.42	+1.68%	1	10	02-19	XRPT260918P00004000
4 P	2.90	0%	4	5	06-05	XRPT1260918P00004000
3 P	1.78	+18.67%	75	40	07-20	XRPT1260918P00003000
3 P	1.65	+5.77%	78	37	02-25	XRPT260918P00003000
2 P	0.85	-5.56%	2	211	02-26	XRPT260918P00002000
2 P	0.80	+14.29%	1	229	06-02	XRPT1260918P00002000
1 P	0.20	+25.00%	40	74	06-05	XRPT1260918P00001000
1 P	0.20	-20.00%	7	75	02-26	XRPT260918P00001000

.dark-mode .B1gG5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1gG5F{ color: #333333; background-color: white; border: 2px solid #333333; }XRPTVolatility Shares Trust XRP 2X ETFstock NASDAQ ETF

XRPT Sep 18, 2026 Exp. - Open Interest by Strike

XRPT Sep 18, 2026 Exp. - Max Pain @ $2.00

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF