Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CRCA
ProShares Ultra CRCL
stock NYSE ETF

At Close
Aug 25, 2026 3:58:57 PM EDT
24.42USD+9.435%(+2.11)1,325,254
23.54Bid   24.49Ask   0.95Spread
Pre-market
Aug 25, 2026 9:29:30 AM EDT
20.80USD-6.768%(-1.51)64,857
After-hours
Aug 25, 2026 4:50:30 PM EDT
23.97USD-1.823%(-0.45)5,986
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllCRCA1CRCA
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
960654170320


CRCA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

CRCA Sep 18, 2026 Exp. - Max Pain @ $9.00

Puts
Calls


CRCA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C8.20-11.83%30805-18CRCA260918C00120000
115 C5.000%20104-13CRCA260918C00115000
110 C1.50-85.00%51206-11CRCA260918C00110000
105 C7.65-15.00%151504-21CRCA260918C00105000
100 C3.52-55.22%17806-04CRCA260918C00100000
95 C1.69-8.65%1106-10CRCA260918C00095000
90 C4.50-60.35%3706-04CRCA260918C00090000
85 C0.73-23.16%2806-23CRCA260918C00085000
84 C13.10+12.16%31304-14CRCA260918C00084000
83 C12.860%1103-24CRCA260918C00083000
82 C13.81+15.37%31304-14CRCA260918C00082000
81 C00%0CRCA260918C00081000
80 C4.25-79.76%281306-03CRCA260918C00080000
79 C00%0CRCA260918C00079000
78 C00%0CRCA260918C00078000
77 C00%0CRCA260918C00077000
76 C00%0CRCA260918C00076000
75 C19.28+23.59%131305-06CRCA260918C00075000
74 C00%0CRCA260918C00074000
73 C10.600%2204-20CRCA260918C00073000
72 C00%0CRCA260918C00072000
71 C16.470%202003-24CRCA260918C00071000
70 C2.88-40.62%123206-15CRCA260918C00070000
69 C3.10-34.04%1106-05CRCA260918C00069000
68 C00%0CRCA260918C00068000
67 C00%0CRCA260918C00067000
66 C11.10-28.85%2303005-26CRCA260918C00066000
65 C0.45-84.75%11007-07CRCA260918C00065000
64 C00%0CRCA260918C00064000
63 C32.420%12603-10CRCA260918C00063000
62 C9.910%1105-27CRCA260918C00062000
61 C7.30-36.52%102206-03CRCA260918C00061000
60 C5.00-33.33%12006-05CRCA260918C00060000
59 C00%0CRCA260918C00059000
58 C00%0CRCA260918C00058000
57 C00%0CRCA260918C00057000
56 C0.47-96.12%3906-30CRCA260918C00056000
55 C13.35+36.22%1105-01CRCA260918C00055000
54 C00%0CRCA260918C00054000
53 C24.15+16.05%1105-14CRCA260918C00053000
52 C7.60-53.94%2206-03CRCA260918C00052000
51 C00%0CRCA260918C00051000
50 C3.60-2.70%61306-11CRCA260918C00050000
49 C17.40+1.16%1305-22CRCA260918C00049000
48 C0.600%1108-24CRCA260918C00048000
47 C0.65-35.00%11808-24CRCA260918C00047000
46 C0.80-50.31%1108-21CRCA260918C00046000
45 C0.67-96.38%2208-24CRCA260918C00045000
44 C1.62-80.65%3606-24CRCA260918C00044000
43 C0.45-97.10%2308-20CRCA260918C00043000
42 C0.800.00%11308-24CRCA260918C00042000
41 C1.05-71.62%3707-02CRCA260918C00041000
40 C1.00-18.03%22808-24CRCA260918C00040000
39 C1.300%101008-24CRCA260918C00039000
38 C1.69-87.06%42908-21CRCA260918C00038000
37 C19.78+25.99%1103-02CRCA260918C00037000
36 C00%0CRCA260918C00036000
35 C2.20+139.13%204408-21CRCA260918C00035000
34 C0.30-97.47%1308-07CRCA260918C00034000
33 C1.550%1108-24CRCA260918C00033000
32 C1.68-30.00%21208-24CRCA260918C00032000
31 C1.95+182.61%41208-21CRCA260918C00031000
30 C2.27+12.38%205408-24CRCA260918C00030000
29 C2.10+100.00%2108-24CRCA260918C00029000
28 C3.10-11.43%12808-24CRCA260918C00028000
27 C2.40-40.00%2208-24CRCA260918C00027000
26 C2.85+196.88%201008-21CRCA260918C00026000
25 C3.50-13.37%31208-24CRCA260918C00025000
24 C2.600%2208-20CRCA260918C00024000
23 C4.23+252.50%42408-21CRCA260918C00023000
22 C2.30+100.00%1208-19CRCA260918C00022000
21 C3.18+50.71%202408-20CRCA260918C00021000
20 C4.80+35.98%25208-21CRCA260918C00020000
19 C7.10+77.50%21908-21CRCA260918C00019000
18 C4.60+21.05%7608-20CRCA260918C00018000
17 C3.50+55.56%1208-19CRCA260918C00017000
16 C8.50+44.07%3108-21CRCA260918C00016000
15 C8.00+6.67%111508-24CRCA260918C00015000
14 C3.10-6.06%51408-18CRCA260918C00014000
13 C3.600%101008-13CRCA260918C00013000
12 C12.58+176.48%5808-21CRCA260918C00012000
11 C5.77+64.39%1608-17CRCA260918C00011000
10 C4.80+11.63%11108-11CRCA260918C00010000
9 C00%0CRCA260918C00009000
8 C00%0CRCA260918C00008000
8 C0.960%1104-23CRCA1260918C00008000
7 C0.600%5306-03CRCA1260918C00007000
7 C0.65+58.54%7102-25CRCA260918C00007000
6 C3.00+20.00%13703-16CRCA1260918C00006000
6 C0.820%39002-25CRCA260918C00006000
5 C0.90-55.00%386002-25CRCA260918C00005000
5 C1.20-22.58%16004-29CRCA1260918C00005000
4 C1.15-24.34%101901-29CRCA260918C00004000
4 C2.13-15.48%11405-22CRCA1260918C00004000
3 C1.50+66.67%126202-25CRCA260918C00003000
3 C0.20-88.76%34206-25CRCA1260918C00003000
2 C1.95+91.18%1025702-25CRCA260918C00002000
2 C2.45-51.00%38504-08CRCA1260918C00002000
1 C2.50+78.57%111602-25CRCA260918C00001000
1 C5.30+23.26%1705-12CRCA1260918C00001000
Puts
StrikePriceChangeVolOILastContract Name
120 P67.370%1105-11CRCA260918P00120000
115 P00%0CRCA260918P00115000
110 P00%0CRCA260918P00110000
105 P00%0CRCA260918P00105000
100 P63.500%1103-24CRCA260918P00100000
95 P00%0CRCA260918P00095000
90 P00%0CRCA260918P00090000
85 P00%0CRCA260918P00085000
84 P50.430%1103-24CRCA260918P00084000
83 P00%0CRCA260918P00083000
82 P71.20+45.84%1108-03CRCA260918P00082000
81 P00%0CRCA260918P00081000
80 P00%0CRCA260918P00080000
79 P00%0CRCA260918P00079000
78 P00%0CRCA260918P00078000
77 P00%0CRCA260918P00077000
76 P00%0CRCA260918P00076000
75 P00%0CRCA260918P00075000
74 P00%0CRCA260918P00074000
73 P00%0CRCA260918P00073000
72 P00%0CRCA260918P00072000
71 P00%0CRCA260918P00071000
70 P36.20-13.81%22205-15CRCA260918P00070000
69 P00%0CRCA260918P00069000
68 P00%0CRCA260918P00068000
67 P00%0CRCA260918P00067000
66 P00%0CRCA260918P00066000
65 P32.10+1.90%1105-15CRCA260918P00065000
64 P00%0CRCA260918P00064000
63 P00%0CRCA260918P00063000
62 P25.200%1105-06CRCA260918P00062000
61 P00%0CRCA260918P00061000
60 P48.91+79.82%1507-29CRCA260918P00060000
59 P00%0CRCA260918P00059000
58 P00%0CRCA260918P00058000
57 P20.240%2103-10CRCA260918P00057000
56 P43.50+93.33%1107-09CRCA260918P00056000
55 P43.91+11.73%1607-24CRCA260918P00055000
54 P00%0CRCA260918P00054000
53 P00%0CRCA260918P00053000
52 P31.530%1006-18CRCA260918P00052000
51 P22.120%1105-27CRCA260918P00051000
50 P16.11-35.56%2405-13CRCA260918P00050000
49 P00%0CRCA260918P00049000
48 P00%0CRCA260918P00048000
47 P24.00-9.54%1108-24CRCA260918P00047000
46 P00%0CRCA260918P00046000
45 P24.50+53.13%11006-17CRCA260918P00045000
44 P00%0CRCA260918P00044000
43 P20.560%4404-09CRCA260918P00043000
42 P19.340%4404-09CRCA260918P00042000
41 P18.950%4404-09CRCA260918P00041000
40 P18.00-14.49%21708-24CRCA260918P00040000
39 P13.20-7.69%1104-16CRCA260918P00039000
38 P18.490%5506-05CRCA260918P00038000
37 P00%0CRCA260918P00037000
36 P22.15+12.10%4407-06CRCA260918P00036000
35 P16.58+9.80%11506-16CRCA260918P00035000
34 P17.28+96.36%1208-19CRCA260918P00034000
33 P12.050%1108-21CRCA260918P00033000
32 P10.70-0.93%1104-23CRCA260918P00032000
31 P00%0CRCA260918P00031000
30 P9.85-31.45%41908-21CRCA260918P00030000
29 P00%0CRCA260918P00029000
28 P8.20-37.40%1408-21CRCA260918P00028000
27 P8.60+9.69%2704-10CRCA260918P00027000
26 P7.71+82.27%1206-03CRCA260918P00026000
25 P5.23-29.32%32308-24CRCA260918P00025000
24 P5.20-55.09%182808-21CRCA260918P00024000
23 P3.80-16.48%3508-24CRCA260918P00023000
22 P10.80+48.97%1207-13CRCA260918P00022000
21 P2.85-53.13%10110108-24CRCA260918P00021000
20 P2.40-11.11%34308-24CRCA260918P00020000
19 P1.60-65.96%1808-24CRCA260918P00019000
18 P1.65-36.54%81408-24CRCA260918P00018000
17 P4.23-32.86%2208-12CRCA260918P00017000
16 P1.000%3208-21CRCA260918P00016000
15 P0.90-48.28%3708-21CRCA260918P00015000
14 P0.60-64.29%111408-21CRCA260918P00014000
13 P0.70-54.84%2508-20CRCA260918P00013000
12 P0.20-42.86%51408-24CRCA260918P00012000
11 P0.21-16.00%1308-21CRCA260918P00011000
10 P00%0CRCA260918P00010000
9 P0.05-95.24%2208-24CRCA260918P00009000
8 P0.80-18.37%12108-05CRCA260918P00008000
8 P00%0CRCA1260918P00008000
7 P4.100%2302-27CRCA1260918P00007000
7 P0.65-88.79%2108-04CRCA260918P00007000
6 P00%0CRCA1260918P00006000
6 P00%0CRCA260918P00006000
5 P3.000%5006-17CRCA1260918P00005000
5 P00%0CRCA260918P00005000
4 P1.05-36.36%11104-24CRCA1260918P00004000
4 P1.82-38.31%13102-25CRCA260918P00004000
3 P1.55+40.91%41901-26CRCA260918P00003000
3 P1.15+0.88%11403-03CRCA1260918P00003000
2 P00%0CRCA1260918P00002000
2 P00%0CRCA260918P00002000
1 P00%0CRCA1260918P00001000
1 P00%0CRCA260918P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC