Dark

SDOW
ProShares UltraPro Short Dow 30
stock NYSE ETF

Market Open

Jul 9, 2025 11:22:15 AM EDT

41.02USD-0.146%(-0.06)947,519

41.01Bid 41.02Ask 0.01Spread

Pre-market

Jul 9, 2025 9:24:30 AM EDT

40.56USD-1.266%(-0.52)19,451

After-hours

Jul 8, 2025 4:46:30 PM EDT

41.03USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,910	1,022	395	1,070

SDOW Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SDOW Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SDOW Jan 16, 2026 Exp. - Max Pain @ $13.00

Puts

Calls

SDOW Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	1.40	+6.87%	3	10	06-12	SDOW260116C00110000
105 C	6.50	0%	1	1	04-21	SDOW260116C00105000
100 C	0.75	-11.76%	1	4	07-03	SDOW260116C00100000
95 C	0.75	-53.13%	1	2	07-03	SDOW260116C00095000
90 C	0.80	-48.39%	1	3	07-03	SDOW260116C00090000
85 C	5.96	0%	1	1	04-23	SDOW260116C00085000
80 C	0.95	-20.83%	1	20	07-03	SDOW260116C00080000
79 C	2.30	0%	1	1	06-02	SDOW260116C00079000
78 C	2.65	+12.77%	2	2	06-13	SDOW260116C00078000
77 C	1.05	-19.23%	1	2	07-03	SDOW260116C00077000
76 C	2.75	0%	8	8	06-23	SDOW260116C00076000
75 C	1.10	-50.00%	1	34	07-03	SDOW260116C00075000
74 C	2.25	-13.46%	1	1	06-24	SDOW260116C00074000
73 C	0	0%	0			SDOW260116C00073000
72 C	2.70	0%	2	1	06-13	SDOW260116C00072000
71 C	0	0%	0			SDOW260116C00071000
70 C	1.70	-33.33%	1	26	06-27	SDOW260116C00070000
69 C	1.70	-78.48%	1	5	06-27	SDOW260116C00069000
68 C	1.80	0%	1	1	06-27	SDOW260116C00068000
67 C	1.90	-76.25%	1	1	06-27	SDOW260116C00067000
66 C	1.90	-87.58%	2	3	06-27	SDOW260116C00066000
65 C	3.20	-11.11%	2	50	06-20	SDOW260116C00065000
64 C	0	0%	0			SDOW260116C00064000
63 C	1.65	-25.00%	1	3	07-02	SDOW260116C00063000
62 C	2.15	-89.48%	12	15	06-30	SDOW260116C00062000
61 C	1.95	-23.53%	2	7	06-30	SDOW260116C00061000
60 C	2.40	-22.58%	2	35	06-27	SDOW260116C00060000
59 C	13.80	+1.69%	6	6	04-10	SDOW260116C00059000
58 C	2.70	-69.49%	1	8	06-27	SDOW260116C00058000
57 C	10.05	-26.80%	4	5	04-14	SDOW260116C00057000
56 C	16.50	+25.00%	13	19	04-21	SDOW260116C00056000
55 C	3.90	-25.00%	1	24	06-11	SDOW260116C00055000
54 C	10.00	-30.51%	10	23	04-23	SDOW260116C00054000
53 C	8.30	-25.23%	2	81	05-02	SDOW260116C00053000
52 C	2.55	-42.05%	2	451	07-07	SDOW260116C00052000
51 C	11.10	-37.64%	2	7	04-30	SDOW260116C00051000
50 C	4.70	-18.97%	1	60	06-25	SDOW260116C00050000
49 C	3.60	-23.40%	2	31	06-30	SDOW260116C00049000
48 C	3.30	-48.44%	1	5	07-02	SDOW260116C00048000
47 C	7.20	+7.46%	2	17	05-30	SDOW260116C00047000
46 C	7.00	-31.37%	2	3	05-16	SDOW260116C00046000
45 C	3.55	-6.58%	7	31	07-03	SDOW260116C00045000
44 C	3.80	-35.59%	1	5	07-03	SDOW260116C00044000
43 C	0	0%	0			SDOW260116C00043000
42 C	6.20	-20.51%	4	10	06-26	SDOW260116C00042000
41 C	4.90	0%	6	6	07-07	SDOW260116C00041000
40 C	0.50	-16.67%	17	316	05-05	SDOW1260116C00040000
40 C	5.50	+10.00%	3	60	07-08	SDOW260116C00040000
39 C	0	0%	0			SDOW260116C00039000
38 C	0	0%	0			SDOW260116C00038000
37 C	0	0%	0			SDOW260116C00037000
36 C	0	0%	0			SDOW260116C00036000
35 C	7.72	+17.68%	3	63	07-07	SDOW260116C00035000
35 C	2.10	+20.00%	20	176	04-09	SDOW1260116C00035000
34 C	0	0%	0			SDOW1260116C00034000
34 C	1.68	+5.00%	5	48	03-25	SDOW260116C00034000
33 C	0.60	0%	15	20	11-11	SDOW1260116C00033000
33 C	0.70	0.00%	7	23	10-28	SDOW260116C00033000
32 C	1.75	+84.21%	10	14	04-04	SDOW1260116C00032000
32 C	1.20	-20.00%	7	15	10-09	SDOW260116C00032000
31 C	2.30	+91.67%	6	37	04-08	SDOW1260116C00031000
31 C	0.81	-4.71%	2	44	10-28	SDOW260116C00031000
30 C	0.95	-17.39%	2	20	11-04	SDOW260116C00030000
30 C	1.45	0%	4	18	04-21	SDOW1260116C00030000
29 C	2.40	-4.00%	1	1	02-07	SDOW260116C00029000
29 C	0	0%	0			SDOW1260116C00029000
28 C	1.00	0%	1	1	10-03	SDOW260116C00028000
28 C	0	0%	0			SDOW1260116C00028000
27 C	1.00	0.00%	6	16	10-04	SDOW260116C00027000
27 C	0	0%	0			SDOW1260116C00027000
26 C	0.90	-66.04%	35	42	04-29	SDOW1260116C00026000
26 C	2.00	+100.00%	4	12	10-07	SDOW260116C00026000
25 C	16.95	-16.30%	1	2	06-30	SDOW260116C00025000
25 C	2.47	0%	3	186	04-07	SDOW1260116C00025000
24 C	2.14	-14.74%	352	176	05-10	SDOW260116C00024000
24 C	0	0%	0			SDOW1260116C00024000
23 C	1.65	-23.26%	1	3	09-03	SDOW260116C00023000
23 C	2.75	+64.67%	2	1	04-07	SDOW1260116C00023000
22 C	1.25	+25.00%	14	79	10-31	SDOW260116C00022000
22 C	0.50	-43.82%	2	79	02-13	SDOW1260116C00022000
21 C	0.75	-68.09%	50	5	05-12	SDOW1260116C00021000
21 C	1.45	0.00%	1	63	10-03	SDOW260116C00021000
20 C	0.65	-67.50%	2	41	06-04	SDOW1260116C00020000
20 C	1.40	+3.70%	2	17	10-31	SDOW260116C00020000
19 C	1.53	-61.94%	1	29	09-25	SDOW260116C00019000
19 C	0.25	-89.27%	2	23	06-20	SDOW1260116C00019000
18 C	0.75	-79.17%	1	2,892	04-29	SDOW1260116C00018000
18 C	1.40	-3.45%	1	2,902	10-15	SDOW260116C00018000
17 C	4.55	+5.81%	10	1,578	04-09	SDOW1260116C00017000
17 C	1.47	-8.13%	200	1,665	11-06	SDOW260116C00017000
16 C	1.75	+12.90%	5	68	10-22	SDOW260116C00016000
16 C	0.85	-45.51%	1	101	06-03	SDOW1260116C00016000
15 C	1.30	-35.00%	13	215	11-06	SDOW260116C00015000
15 C	3.17	-9.43%	100	183	04-22	SDOW1260116C00015000
14 C	1.60	-27.27%	5	179	11-06	SDOW260116C00014000
14 C	1.33	-63.06%	2	167	05-29	SDOW1260116C00014000
13 C	5.00	+85.19%	1	2,664	04-07	SDOW1260116C00013000
13 C	2.20	-16.67%	103	114	11-06	SDOW260116C00013000
12 C	1.50	+28.21%	2	102	01-16	SDOW1260116C00012000
12 C	2.65	+1.53%	100	102	11-06	SDOW260116C00012000
11 C	0	0%	0			SDOW260116C00011000
11 C	0	0%	0			SDOW1260116C00011000
10 C	2.98	-19.46%	7	113	11-06	SDOW260116C00010000
10 C	1.55	-29.55%	1	109	06-30	SDOW1260116C00010000
9 C	0	0%	0			SDOW1260116C00009000
9 C	0	0%	0			SDOW260116C00009000
8 C	0	0%	0			SDOW260116C00008000
8 C	3.11	0%	1	0	11-27	SDOW1260116C00008000
7 C	3.30	-34.00%	1	2	07-01	SDOW1260116C00007000
7 C	0	0%	0			SDOW260116C00007000
6 C	0	0%	0			SDOW1260116C00006000
6 C	0	0%	0			SDOW260116C00006000
5 C	12.00	-7.69%	40	40	04-08	SDOW1260116C00005000
5 C	7.00	-18.60%	7	78	11-06	SDOW260116C00005000
4 C	0	0%	0			SDOW260116C00004000
4 C	0	0%	0			SDOW1260116C00004000
3 C	0	0%	0			SDOW1260116C00003000
3 C	0	0%	0			SDOW260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	61.70	0%	10	10	04-14	SDOW260116P00110000
105 P	0	0%	0			SDOW260116P00105000
100 P	0	0%	0			SDOW260116P00100000
95 P	0	0%	0			SDOW260116P00095000
90 P	0	0%	0			SDOW260116P00090000
85 P	0	0%	0			SDOW260116P00085000
80 P	0	0%	0			SDOW260116P00080000
79 P	0	0%	0			SDOW260116P00079000
78 P	0	0%	0			SDOW260116P00078000
77 P	0	0%	0			SDOW260116P00077000
76 P	0	0%	0			SDOW260116P00076000
75 P	27.24	-1.05%	1	1	04-02	SDOW260116P00075000
74 P	0	0%	0			SDOW260116P00074000
73 P	0	0%	0			SDOW260116P00073000
72 P	0	0%	0			SDOW260116P00072000
71 P	0	0%	0			SDOW260116P00071000
70 P	26.73	+28.51%	2	6	06-13	SDOW260116P00070000
69 P	0	0%	0			SDOW260116P00069000
68 P	0	0%	0			SDOW260116P00068000
67 P	0	0%	0			SDOW260116P00067000
66 P	0	0%	0			SDOW260116P00066000
65 P	18.10	0%	2	2	04-10	SDOW260116P00065000
64 P	0	0%	0			SDOW260116P00064000
63 P	18.50	+27.59%	1	1	05-01	SDOW260116P00063000
62 P	0	0%	0			SDOW260116P00062000
61 P	0	0%	0			SDOW260116P00061000
60 P	17.77	+6.41%	1	30	05-15	SDOW260116P00060000
59 P	0	0%	0			SDOW260116P00059000
58 P	11.62	0%	20	0	03-13	SDOW260116P00058000
57 P	11.30	-13.08%	1	20	03-13	SDOW260116P00057000
56 P	0	0%	0			SDOW260116P00056000
55 P	11.50	-12.15%	20	20	03-12	SDOW260116P00055000
54 P	0	0%	0			SDOW260116P00054000
53 P	11.63	-15.60%	40	20	01-10	SDOW260116P00053000
52 P	8.80	-24.14%	1	20	03-18	SDOW260116P00052000
51 P	9.83	-20.08%	6	43	06-20	SDOW260116P00051000
50 P	13.70	+4.58%	1	68	07-03	SDOW260116P00050000
49 P	5.06	-51.63%	4	4	04-09	SDOW260116P00049000
48 P	7.56	+71.82%	6	66	06-20	SDOW260116P00048000
47 P	6.89	-13.33%	1	4	03-10	SDOW260116P00047000
46 P	5.10	-45.63%	2	18	03-18	SDOW260116P00046000
45 P	5.50	-5.17%	5	23	04-16	SDOW260116P00045000
44 P	4.40	-37.14%	30	32	03-20	SDOW260116P00044000
43 P	5.00	+24.69%	2	2	06-13	SDOW260116P00043000
42 P	5.50	+10.00%	2	5	06-27	SDOW260116P00042000
41 P	4.50	0%	1	1	06-12	SDOW260116P00041000
40 P	3.30	+11.86%	4	2	06-20	SDOW260116P00040000
40 P	0	0%	0			SDOW1260116P00040000
39 P	5.00	0%	4	2	02-07	SDOW260116P00039000
38 P	0	0%	0			SDOW260116P00038000
37 P	4.20	0%	2	1	01-31	SDOW260116P00037000
36 P	2.05	0%	2	2	06-26	SDOW260116P00036000
35 P	1.50	-28.57%	4	1	06-20	SDOW260116P00035000
35 P	0	0%	0			SDOW1260116P00035000
34 P	0	0%	0			SDOW1260116P00034000
34 P	0	0%	0			SDOW260116P00034000
33 P	0	0%	0			SDOW260116P00033000
33 P	0	0%	0			SDOW1260116P00033000
32 P	0	0%	0			SDOW1260116P00032000
32 P	0	0%	0			SDOW260116P00032000
31 P	0	0%	0			SDOW1260116P00031000
31 P	0	0%	0			SDOW260116P00031000
30 P	16.98	0%	2	0	03-14	SDOW1260116P00030000
30 P	0.75	+25.00%	1	1	07-01	SDOW260116P00030000
29 P	0	0%	0			SDOW260116P00029000
29 P	0	0%	0			SDOW1260116P00029000
28 P	0	0%	0			SDOW260116P00028000
28 P	0	0%	0			SDOW1260116P00028000
27 P	0	0%	0			SDOW260116P00027000
27 P	0	0%	0			SDOW1260116P00027000
26 P	10.20	0%	1	1	04-30	SDOW260116P00026000
26 P	0	0%	0			SDOW1260116P00026000
25 P	0	0%	0			SDOW1260116P00025000
25 P	0	0%	0			SDOW260116P00025000
24 P	8.67	-3.67%	10	10	04-30	SDOW260116P00024000
24 P	0	0%	0			SDOW1260116P00024000
23 P	0	0%	0			SDOW260116P00023000
23 P	0	0%	0			SDOW1260116P00023000
22 P	7.70	-3.27%	1	1	04-04	SDOW260116P00022000
22 P	0	0%	0			SDOW1260116P00022000
21 P	6.20	+8.77%	3	53	12-13	SDOW260116P00021000
21 P	0	0%	0			SDOW1260116P00021000
20 P	9.00	+20.00%	1	9	10-03	SDOW260116P00020000
20 P	6.80	-15.00%	4	2	04-04	SDOW1260116P00020000
19 P	4.90	-3.92%	1	8	04-30	SDOW260116P00019000
19 P	8.70	+11.68%	3	8	02-06	SDOW1260116P00019000
18 P	6.54	-1.95%	3	7	10-02	SDOW260116P00018000
18 P	4.92	0%	6	7	04-07	SDOW1260116P00018000
17 P	3.70	0.00%	2	25	05-02	SDOW260116P00017000
17 P	3.55	0%	10	25	04-09	SDOW1260116P00017000
16 P	4.50	+31.58%	3	27	04-14	SDOW1260116P00016000
16 P	4.74	-7.06%	2	27	10-24	SDOW260116P00016000
15 P	4.00	-11.11%	10	83	10-28	SDOW260116P00015000
15 P	3.70	+8.50%	18	62	04-14	SDOW1260116P00015000
14 P	4.17	+16.81%	2	104	10-18	SDOW260116P00014000
14 P	4.00	+17.65%	8	116	06-24	SDOW1260116P00014000
13 P	3.30	0%	1	1	11-11	SDOW1260116P00013000
13 P	0	0%	0			SDOW260116P00013000
12 P	2.35	-2.08%	1	0	02-25	SDOW1260116P00012000
12 P	0	0%	0			SDOW260116P00012000
11 P	1.70	0%	1	1	02-25	SDOW1260116P00011000
11 P	0	0%	0			SDOW260116P00011000
10 P	1.25	0%	2	221	01-31	SDOW1260116P00010000
10 P	0.75	-21.05%	1	222	10-30	SDOW260116P00010000
9 P	0	0%	0			SDOW260116P00009000
9 P	0.65	-7.14%	2	2	12-31	SDOW1260116P00009000
8 P	0	0%	0			SDOW1260116P00008000
8 P	0	0%	0			SDOW260116P00008000
7 P	0	0%	0			SDOW1260116P00007000
7 P	0	0%	0			SDOW260116P00007000
6 P	0	0%	0			SDOW260116P00006000
6 P	0	0%	0			SDOW1260116P00006000
5 P	0.05	-16.67%	1	18	01-13	SDOW1260116P00005000
5 P	0.05	-50.00%	1	20	10-14	SDOW260116P00005000
4 P	0	0%	0			SDOW260116P00004000
4 P	0	0%	0			SDOW1260116P00004000
3 P	0	0%	0			SDOW260116P00003000
3 P	0	0%	0			SDOW1260116P00003000