Dark

SPCF
ProShares Ultra SpaceX
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

13.89USD+33.046%(+3.45)12,234,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

9.16USD-2.760%(-0.26)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

13.99USD+0.706%(+0.10)36,344

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
762	1,964	1,095	1,326

SPCF Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

SPCF Aug 21, 2026 Exp. - Max Pain @ $17.00

Puts

Calls

SPCF Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.36	-80.75%	1	2	07-17	SPCF260821C00070000
65 C	0.16	0%	2	1	08-04	SPCF260821C00065000
60 C	0.95	0%	1	1	07-06	SPCF260821C00060000
55 C	0.06	-70.00%	1	1	08-05	SPCF260821C00055000
54 C	0	0%	0			SPCF260821C00054000
53 C	0	0%	0			SPCF260821C00053000
52 C	0	0%	0			SPCF260821C00052000
51 C	0	0%	0			SPCF260821C00051000
50 C	0.07	-65.00%	1	2	08-05	SPCF260821C00050000
49 C	0	0%	0			SPCF260821C00049000
48 C	0	0%	0			SPCF260821C00048000
47 C	0	0%	0			SPCF260821C00047000
46 C	0	0%	0			SPCF260821C00046000
45 C	0.95	0.00%	1	11	06-26	SPCF260821C00045000
44 C	17.42	0%	1	1	06-16	SPCF260821C00044000
43 C	8.80	0%	2	1	06-17	SPCF260821C00043000
42 C	7.30	-22.42%	1	1	06-18	SPCF260821C00042000
41 C	13.20	0%	10	5	06-16	SPCF260821C00041000
40 C	0.10	-33.33%	1	32	08-05	SPCF260821C00040000
39 C	4.00	-42.03%	3	2	06-22	SPCF260821C00039000
38 C	0.05	-80.77%	1	11	08-04	SPCF260821C00038000
37 C	0.25	-37.50%	1	2	08-05	SPCF260821C00037000
36 C	0.35	0.00%	1	3	07-20	SPCF260821C00036000
35 C	0.50	+150.00%	5	47	08-04	SPCF260821C00035000
34 C	0.49	+28.95%	10	15	07-29	SPCF260821C00034000
33 C	0.14	+40.00%	5	9	08-06	SPCF260821C00033000
32 C	0.20	-42.86%	1	3	08-05	SPCF260821C00032000
31 C	0.15	-62.50%	24	28	08-06	SPCF260821C00031000
30 C	0.09	-10.00%	12	244	08-06	SPCF260821C00030000
29 C	0.07	-30.00%	1	19	08-06	SPCF260821C00029000
28 C	0.55	-5.17%	3	11	07-22	SPCF260821C00028000
27 C	0.65	0.00%	1	21	08-04	SPCF260821C00027000
26 C	0.13	-7.14%	1	21	08-06	SPCF260821C00026000
25 C	0.15	-81.25%	2	290	08-05	SPCF260821C00025000
24 C	0.10	-88.10%	1	26	08-06	SPCF260821C00024000
23 C	0.18	-67.27%	40	71	08-05	SPCF260821C00023000
22 C	0.14	-30.00%	5	117	08-06	SPCF260821C00022000
21 C	1.02	+47.83%	2	34	07-28	SPCF260821C00021000
20 C	0.15	-28.57%	10	153	08-06	SPCF260821C00020000
19 C	0.15	-50.00%	1	186	08-06	SPCF260821C00019000
18 C	0.10	-73.68%	3	204	08-06	SPCF260821C00018000
17 C	0.30	-34.78%	5	209	08-06	SPCF260821C00017000
16 C	1.67	+60.58%	1	28	08-04	SPCF260821C00016000
15 C	0.39	-35.00%	14	112	08-06	SPCF260821C00015000
14 C	0.63	+5.00%	11	40	08-06	SPCF260821C00014000
13 C	0.60	-3.23%	61	374	08-06	SPCF260821C00013000
12 C	1.05	+22.09%	32	137	08-06	SPCF260821C00012000
11 C	1.27	+6.72%	17	74	08-06	SPCF260821C00011000
10 C	1.35	-3.57%	16	99	08-06	SPCF260821C00010000
9 C	1.67	-1.76%	36	48	08-06	SPCF260821C00009000
8 C	3.10	+40.91%	12	18	08-06	SPCF260821C00008000
7 C	6.30	+28.57%	2	12	08-04	SPCF260821C00007000
6 C	0	0%	0			SPCF260821C00006000
5 C	0	0%	0			SPCF260821C00005000
4 C	0	0%	0			SPCF260821C00004000
3 C	0	0%	0			SPCF260821C00003000
2 C	0	0%	0			SPCF260821C00002000
1 C	0	0%	0			SPCF260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	48.80	+23.86%	29	30	06-26	SPCF260821P00070000
65 P	42.70	-2.95%	46	50	07-06	SPCF260821P00065000
60 P	38.90	0%	1	1	07-06	SPCF260821P00060000
55 P	0	0%	0			SPCF260821P00055000
54 P	0	0%	0			SPCF260821P00054000
53 P	0	0%	0			SPCF260821P00053000
52 P	0	0%	0			SPCF260821P00052000
51 P	39.00	0%	1	1	08-04	SPCF260821P00051000
50 P	28.80	+2.86%	111	1	07-02	SPCF260821P00050000
49 P	0	0%	0			SPCF260821P00049000
48 P	0	0%	0			SPCF260821P00048000
47 P	33.40	0%	192	192	07-17	SPCF260821P00047000
46 P	0	0%	0			SPCF260821P00046000
45 P	0	0%	0			SPCF260821P00045000
44 P	0	0%	0			SPCF260821P00044000
43 P	0	0%	0			SPCF260821P00043000
42 P	0	0%	0			SPCF260821P00042000
41 P	29.10	-5.83%	1	2	08-04	SPCF260821P00041000
40 P	30.00	+38.25%	1	6	08-03	SPCF260821P00040000
39 P	0	0%	0			SPCF260821P00039000
38 P	14.75	+19.92%	1	1	06-18	SPCF260821P00038000
37 P	0	0%	0			SPCF260821P00037000
36 P	11.90	0%	1	1	06-16	SPCF260821P00036000
35 P	16.55	+26.92%	1	9	07-07	SPCF260821P00035000
34 P	15.65	+28.81%	1	1	07-07	SPCF260821P00034000
33 P	0	0%	0			SPCF260821P00033000
32 P	16.11	+29.92%	1	2	07-14	SPCF260821P00032000
31 P	16.08	+7.92%	20	20	07-16	SPCF260821P00031000
30 P	19.93	+127.77%	1	6	08-03	SPCF260821P00030000
29 P	18.70	-1.73%	117	118	08-05	SPCF260821P00029000
28 P	15.55	+17.54%	20	78	07-17	SPCF260821P00028000
27 P	16.40	-6.02%	1	1	08-05	SPCF260821P00027000
26 P	16.55	+5.41%	1	1	07-31	SPCF260821P00026000
25 P	15.40	-1.91%	1	30	08-06	SPCF260821P00025000
24 P	13.00	-10.41%	10	23	08-05	SPCF260821P00024000
23 P	12.40	-8.76%	20	21	08-05	SPCF260821P00023000
22 P	11.68	-1.02%	23	23	08-04	SPCF260821P00022000
21 P	8.90	+97.78%	10	33	07-17	SPCF260821P00021000
20 P	10.50	+10.53%	11	150	08-06	SPCF260821P00020000
19 P	9.30	+6.90%	10	57	08-06	SPCF260821P00019000
18 P	7.44	-13.29%	1	87	08-04	SPCF260821P00018000
17 P	7.55	+10.54%	20	29	07-27	SPCF260821P00017000
16 P	6.97	+17.34%	1	15	08-06	SPCF260821P00016000
15 P	5.30	+4.95%	1	76	08-06	SPCF260821P00015000
14 P	4.82	+18.72%	1	30	08-06	SPCF260821P00014000
13 P	4.00	+31.58%	38	59	08-05	SPCF260821P00013000
12 P	2.55	0.00%	29	114	08-06	SPCF260821P00012000
11 P	1.92	-25.00%	10	89	08-06	SPCF260821P00011000
10 P	1.35	-27.03%	33	157	08-06	SPCF260821P00010000
9 P	0.80	-40.74%	52	178	08-06	SPCF260821P00009000
8 P	0.50	-37.50%	21	120	08-06	SPCF260821P00008000
7 P	0.40	-14.89%	30	263	08-05	SPCF260821P00007000
6 P	0.15	-25.00%	13	46	08-05	SPCF260821P00006000
5 P	0.10	-47.37%	40	61	08-04	SPCF260821P00005000
4 P	0	0%	0			SPCF260821P00004000
3 P	0.22	-12.00%	1	3	08-03	SPCF260821P00003000
2 P	0.10	-16.67%	1	19	08-05	SPCF260821P00002000
1 P	0.10	+100.00%	1	217	08-06	SPCF260821P00001000

.dark-mode .jWCgv2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWCgv2{ color: #333333; background-color: white; border: 2px solid #333333; }SPCFProShares Ultra SpaceXstock NYSE ETF

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

SPCF Aug 21, 2026 Exp. - Max Pain @ $17.00

SPCF
ProShares Ultra SpaceX
stock NYSE ETF