Dark

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

At Close

Jul 31, 2026 3:59:59 PM EDT

29.33USD-1.146%(-0.34)2,134,307

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

29.73USD+0.202%(+0.06)109,069

After-hours

Jul 31, 2026 4:59:30 PM EDT

28.70USD-2.148%(-0.63)66,953

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,688	12,426	1,995	3,399

KOLD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

KOLD Jan 15, 2027 Exp. - Max Pain @ $30.00

Puts

Calls

KOLD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.20	+25.00%	2	2,016	07-30	KOLD270115C00120000
115 C	1.09	+118.00%	1	98	07-30	KOLD270115C00115000
110 C	0.19	-72.86%	14	243	07-30	KOLD270115C00110000
105 C	0.20	-42.86%	1	164	07-07	KOLD270115C00105000
100 C	0.70	0.00%	1	253	03-26	KOLD270115C00100000
95 C	1.00	+25.00%	1	126	04-24	KOLD270115C00095000
90 C	0.35	-12.50%	1	172	05-29	KOLD270115C00090000
85 C	0.60	-50.00%	19	353	05-27	KOLD270115C00085000
80 C	0.70	+27.27%	1	785	07-28	KOLD270115C00080000
79 C	0.95	-13.64%	1	5	05-04	KOLD270115C00079000
78 C	1.20	-6.98%	1	2	04-07	KOLD270115C00078000
77 C	1.15	-29.01%	2	37	03-26	KOLD270115C00077000
76 C	1.35	+42.11%	29	71	04-01	KOLD270115C00076000
75 C	1.71	+61.32%	6	170	04-23	KOLD270115C00075000
74 C	1.20	+27.66%	1	24	05-14	KOLD270115C00074000
73 C	0.75	-58.33%	4	29	07-16	KOLD270115C00073000
72 C	1.71	-59.29%	2	3	01-29	KOLD270115C00072000
71 C	1.70	-60.47%	40	24	01-29	KOLD270115C00071000
70 C	1.15	+35.29%	2	192	07-29	KOLD270115C00070000
69 C	2.05	+13.89%	2	3	02-02	KOLD270115C00069000
68 C	9.80	-15.52%	1	1	09-26	KOLD270115C00068000
67 C	5.07	-53.91%	1	3	01-20	KOLD270115C00067000
66 C	17.99	-39.02%	2	1	12-30	KOLD270115C00066000
65 C	2.00	+5.26%	61	173	01-29	KOLD270115C00065000
64 C	1.70	+71.72%	1	10	07-28	KOLD270115C00064000
63 C	2.33	-79.91%	2	7	04-09	KOLD270115C00063000
62 C	13.48	+39.26%	1	1	01-09	KOLD270115C00062000
61 C	13.64	+42.68%	2	3	01-09	KOLD270115C00061000
60 C	1.20	+9.09%	1	779	07-20	KOLD270115C00060000
59 C	1.17	-10.00%	32	77	06-15	KOLD270115C00059000
58 C	13.10	-8.33%	7	44	01-15	KOLD270115C00058000
57 C	1.51	+17.05%	2	8	07-13	KOLD270115C00057000
56 C	1.40	-20.45%	6	17	06-05	KOLD270115C00056000
55 C	1.25	-19.35%	17	913	07-23	KOLD270115C00055000
51 C	2.50	-11.97%	5	12	07-29	KOLD270115C00051000
50 C	2.75	+25.00%	1	644	07-28	KOLD270115C00050000
49 C	1.46	-19.34%	2	46	06-25	KOLD270115C00049000
48 C	2.34	-2.50%	6	81	07-20	KOLD270115C00048000
47 C	2.50	+28.21%	6	58	07-16	KOLD270115C00047000
46 C	1.51	-33.77%	6	990	06-08	KOLD270115C00046000
45 C	3.50	0.00%	2	961	07-28	KOLD270115C00045000
44 C	1.49	-23.59%	16	64	06-25	KOLD270115C00044000
43 C	3.79	-78.38%	2	62	02-10	KOLD270115C00043000
42 C	2.35	-43.78%	1	617	05-28	KOLD270115C00042000
41 C	3.00	-11.76%	10	33	05-18	KOLD270115C00041000
40 C	4.66	+22.63%	14	514	07-28	KOLD270115C00040000
39 C	4.00	+4.17%	26	72	07-13	KOLD270115C00039000
38 C	3.00	+30.43%	7	87	07-09	KOLD270115C00038000
37 C	2.95	-47.32%	20	130	05-29	KOLD270115C00037000
36 C	5.50	-5.17%	3	288	07-28	KOLD270115C00036000
35 C	6.00	+20.00%	7	219	07-28	KOLD270115C00035000
34 C	6.30	+45.16%	1	60	07-29	KOLD270115C00034000
33 C	7.10	+35.24%	6	53	07-28	KOLD270115C00033000
32 C	5.90	+7.27%	6	37	07-16	KOLD270115C00032000
31 C	5.64	-2.76%	1	65	07-16	KOLD270115C00031000
30 C	7.95	+16.91%	5	526	07-28	KOLD270115C00030000
29 C	7.54	-8.72%	1	80	07-30	KOLD270115C00029000
28 C	7.40	+37.04%	4	99	07-13	KOLD270115C00028000
27 C	9.15	+17.46%	12	93	07-28	KOLD270115C00027000
26 C	8.54	+11.63%	3	119	07-27	KOLD270115C00026000
25 C	7.73	-7.20%	9	164	07-17	KOLD270115C00025000
24 C	9.70	+11.37%	12	99	07-30	KOLD270115C00024000
23 C	9.33	+21.64%	2	126	07-10	KOLD270115C00023000
22 C	11.78	+30.89%	2	40	07-28	KOLD270115C00022000
21 C	11.70	+59.18%	1	53	07-30	KOLD270115C00021000
20 C	13.10	+11.02%	12	193	07-28	KOLD270115C00020000
19 C	10.00	+21.80%	2	18	07-24	KOLD270115C00019000
18 C	14.59	+66.55%	1	123	07-30	KOLD270115C00018000
17 C	10.30	+7.29%	1	17	06-15	KOLD270115C00017000
16 C	10.60	+7.29%	1	29	02-17	KOLD270115C00016000
15 C	13.97	+12.57%	2	100	07-21	KOLD270115C00015000
14 C	9.76	-18.67%	8	157	05-29	KOLD270115C00014000
13 C	15.10	+37.27%	10	10	07-17	KOLD270115C00013000
12 C	14.10	+4.44%	8	16	04-08	KOLD270115C00012000
11 C	16.88	+115.31%	1	49	04-14	KOLD270115C00011000
10 C	16.09	+16.17%	1	72	07-24	KOLD270115C00010000
9 C	30.59	+161.45%	3	3	09-24	KOLD270115C00009000
8 C	14.80	+23.13%	10	1	02-23	KOLD270115C00008000
7 C	17.50	0%	1	0	03-13	KOLD270115C00007000
6 C	0	0%	0			KOLD270115C00006000
5 C	18.05	-4.75%	10	10	06-01	KOLD270115C00005000
4 C	18.57	-5.59%	2	3	06-10	KOLD270115C00004000
3 C	22.30	+30.03%	2	14	04-10	KOLD270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	96.90	-2.84%	1	96	02-25	KOLD270115P00120000
115 P	85.40	-8.27%	1	30	07-30	KOLD270115P00115000
110 P	80.40	-8.74%	1	32	07-30	KOLD270115P00110000
105 P	75.40	-9.27%	1	28	07-30	KOLD270115P00105000
100 P	81.50	+1.05%	2	22	02-02	KOLD270115P00100000
95 P	77.50	+0.91%	8	20	02-04	KOLD270115P00095000
90 P	65.53	-3.63%	52	56	05-04	KOLD270115P00090000
85 P	47.60	-0.83%	2	1	10-25	KOLD270115P00085000
80 P	41.28	-2.92%	2	4	01-09	KOLD270115P00080000
79 P	0	0%	0			KOLD270115P00079000
78 P	50.84	+24.76%	2	1	11-03	KOLD270115P00078000
77 P	45.02	0%	2	1	01-02	KOLD270115P00077000
76 P	38.50	-0.82%	1	1	12-04	KOLD270115P00076000
75 P	52.00	0%	4	4	05-28	KOLD270115P00075000
74 P	38.00	-9.57%	1	1	12-04	KOLD270115P00074000
73 P	55.00	0%	1	1	01-26	KOLD270115P00073000
72 P	0	0%	0			KOLD270115P00072000
71 P	33.23	-5.46%	2	1	01-09	KOLD270115P00071000
70 P	48.97	+4.19%	4	8	06-04	KOLD270115P00070000
69 P	0	0%	0			KOLD270115P00069000
68 P	46.75	+36.50%	3	4	01-16	KOLD270115P00068000
67 P	0	0%	0			KOLD270115P00067000
66 P	31.70	-6.85%	1	1	12-10	KOLD270115P00066000
65 P	29.76	0%	2	0	01-16	KOLD270115P00065000
64 P	29.32	0%	4	0	01-16	KOLD270115P00064000
63 P	27.99	-41.05%	2	1	01-16	KOLD270115P00063000
62 P	36.46	+15.82%	1	1	09-15	KOLD270115P00062000
61 P	34.22	-1.38%	2	1	10-30	KOLD270115P00061000
60 P	38.05	-0.52%	4	56	06-05	KOLD270115P00060000
59 P	40.25	+10.21%	1	3	12-05	KOLD270115P00059000
58 P	27.19	-1.20%	1	1	11-04	KOLD270115P00058000
57 P	31.00	-5.78%	1	2	09-11	KOLD270115P00057000
56 P	27.25	-7.31%	12	82	07-29	KOLD270115P00056000
55 P	26.38	-4.77%	50	210	07-28	KOLD270115P00055000
51 P	27.22	0%	2	1	05-12	KOLD270115P00051000
50 P	24.10	-18.91%	25	65	07-17	KOLD270115P00050000
49 P	0	0%	0			KOLD270115P00049000
48 P	30.25	+0.97%	1	24	02-03	KOLD270115P00048000
47 P	27.01	+62.71%	2	3	04-06	KOLD270115P00047000
46 P	23.30	-10.21%	1	6	07-02	KOLD270115P00046000
45 P	22.40	-0.31%	2	78	07-02	KOLD270115P00045000
44 P	22.00	-21.01%	1	4	07-07	KOLD270115P00044000
43 P	24.30	+31.71%	1	21	03-31	KOLD270115P00043000
42 P	0	0%	0			KOLD270115P00042000
41 P	17.59	-1.18%	2	13	12-24	KOLD270115P00041000
40 P	16.20	+5.19%	1	166	07-22	KOLD270115P00040000
39 P	21.07	+27.23%	7	39	02-11	KOLD270115P00039000
38 P	17.31	-4.36%	3	28	06-30	KOLD270115P00038000
37 P	20.20	+50.75%	2	5	01-22	KOLD270115P00037000
36 P	19.56	-0.71%	2	7	03-18	KOLD270115P00036000
35 P	11.15	-11.51%	10	43	07-27	KOLD270115P00035000
34 P	14.66	-15.89%	6	28	04-09	KOLD270115P00034000
33 P	13.42	-2.75%	1	41	04-22	KOLD270115P00033000
32 P	11.97	-5.38%	1	35	07-01	KOLD270115P00032000
31 P	12.66	-1.56%	4	43	04-09	KOLD270115P00031000
30 P	7.40	+4.23%	10	676	07-29	KOLD270115P00030000
29 P	11.54	+3.59%	3	25	05-28	KOLD270115P00029000
28 P	10.67	-15.32%	10	51	04-10	KOLD270115P00028000
27 P	5.67	-39.68%	2	1	01-16	KOLD270115P00027000
26 P	6.38	-14.93%	7	46	07-27	KOLD270115P00026000
25 P	4.70	-27.58%	1	65	07-30	KOLD270115P00025000
24 P	4.90	-4.85%	6	40	07-13	KOLD270115P00024000
23 P	4.60	-14.81%	40	71	07-13	KOLD270115P00023000
22 P	3.63	-5.96%	5	44	07-27	KOLD270115P00022000
21 P	2.90	-15.45%	1	177	07-28	KOLD270115P00021000
20 P	2.82	+10.59%	1	378	07-30	KOLD270115P00020000
19 P	2.70	-27.03%	1	189	07-17	KOLD270115P00019000
18 P	1.95	-18.07%	3	146	07-28	KOLD270115P00018000
17 P	1.85	-11.90%	19	18	07-27	KOLD270115P00017000
16 P	1.10	-31.25%	5	26	07-28	KOLD270115P00016000
15 P	1.10	-17.29%	2	167	07-28	KOLD270115P00015000
14 P	0.90	-21.74%	1	55	07-28	KOLD270115P00014000
13 P	0.69	-23.33%	11	14	07-28	KOLD270115P00013000
12 P	0.65	-8.45%	5	15	07-28	KOLD270115P00012000
11 P	1.25	+4.17%	2	2	06-01	KOLD270115P00011000
10 P	0.30	-14.29%	20	861	07-29	KOLD270115P00010000
9 P	0.55	+10.00%	29	72	06-26	KOLD270115P00009000
8 P	0.15	0.00%	1	30	07-29	KOLD270115P00008000
7 P	0.15	0.00%	11	75	07-10	KOLD270115P00007000
6 P	0.15	-40.00%	11	137	06-29	KOLD270115P00006000
5 P	0.10	0.00%	11	391	06-29	KOLD270115P00005000
4 P	0.10	-16.67%	4	300	05-22	KOLD270115P00004000
3 P	0.13	0%	3	3	02-24	KOLD270115P00003000