Dark

UCO
ProShares Ultra Bloomberg Crude Oil
stock NYSE ETF

At Close

Aug 21, 2026 3:59:56 PM EDT

45.55USD+0.574%(+0.26)2,039,831

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:27:30 AM EDT

45.74USD+0.994%(+0.45)40,980

After-hours

Aug 21, 2026 4:54:30 PM EDT

45.53USD-0.044%(-0.02)13,397

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,931	5,559	3,352	12,658

UCO Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

UCO Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

UCO Oct 16, 2026 Exp. - Max Pain @ $42.00

Puts

Calls

UCO Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	1.05	+7.14%	80	777	08-20	UCO261016C00070000
65 C	1.35	-4.26%	4	95	08-19	UCO261016C00065000
60 C	1.81	+10.37%	8	392	08-20	UCO261016C00060000
55 C	2.60	+6.12%	9	1,602	08-20	UCO261016C00055000
54 C	2.50	-3.10%	5	207	08-20	UCO261016C00054000
53 C	3.00	+13.21%	20	180	08-20	UCO261016C00053000
52 C	3.05	+12.96%	3	94	08-18	UCO261016C00052000
51 C	3.45	+4.55%	8	82	08-20	UCO261016C00051000
50 C	3.56	+18.67%	14	1,363	08-20	UCO261016C00050000
49 C	4.00	+2.56%	13	103	08-20	UCO261016C00049000
48 C	4.33	+21.29%	2	299	08-20	UCO261016C00048000
47 C	4.70	+53.09%	42	127	08-20	UCO261016C00047000
46 C	4.90	+25.64%	6	238	08-20	UCO261016C00046000
45 C	5.40	+23.01%	37	842	08-20	UCO261016C00045000
44 C	5.90	+7.27%	3	205	08-20	UCO261016C00044000
43 C	6.00	-1.15%	1	237	08-20	UCO261016C00043000
42 C	6.82	+19.65%	321	1,997	08-20	UCO261016C00042000
41 C	6.20	-4.62%	4	157	08-19	UCO261016C00041000
40 C	7.85	+16.30%	12	853	08-20	UCO261016C00040000
39 C	8.50	+3.66%	1	91	08-20	UCO261016C00039000
38 C	9.00	+2.51%	1	146	08-20	UCO261016C00038000
37 C	9.45	+5.00%	7	167	08-20	UCO261016C00037000
36 C	10.50	+8.25%	6	73	08-20	UCO261016C00036000
35 C	11.41	+6.64%	2	2,465	08-20	UCO261016C00035000
34 C	11.40	+4.59%	20	256	08-18	UCO261016C00034000
33 C	12.80	+4.32%	1	1,142	08-20	UCO261016C00033000
32 C	14.10	+5.54%	1	284	08-20	UCO261016C00032000
31 C	14.57	+9.55%	24	113	08-20	UCO261016C00031000
30 C	14.82	+2.92%	20	167	08-18	UCO261016C00030000
29 C	8.50	+8.28%	7	72	08-06	UCO261016C00029000
28 C	16.68	+18.89%	2	25	08-19	UCO261016C00028000
27 C	14.03	-17.23%	2	23	07-27	UCO261016C00027000
26 C	14.02	+80.90%	1	70	07-16	UCO261016C00026000
25 C	13.50	-14.83%	10	128	07-28	UCO261016C00025000
24 C	12.00	+29.17%	20	24	07-09	UCO261016C00024000
23 C	12.00	-2.44%	4	16	07-10	UCO261016C00023000
22 C	13.71	-35.90%	1	58	08-04	UCO261016C00022000
21 C	18.50	+36.73%	2	129	07-16	UCO261016C00021000
20 C	17.71	-12.24%	4	165	08-03	UCO261016C00020000
19 C	29.80	+42.45%	1	2	05-20	UCO261016C00019000
18 C	34.20	+74.94%	1	3	05-18	UCO261016C00018000
17 C	28.20	+15.34%	2	4	07-23	UCO261016C00017000
16 C	0	0%	0			UCO261016C00016000
15 C	24.27	+36.27%	5	9	07-16	UCO261016C00015000
14 C	21.64	+8.96%	5	2	03-11	UCO261016C00014000
13 C	0	0%	0			UCO261016C00013000
12 C	33.50	-8.34%	1	6	05-26	UCO261016C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	33.30	+17.88%	1	4	07-28	UCO261016P00070000
65 P	23.87	+6.14%	1	3	07-23	UCO261016P00065000
60 P	19.50	+8.33%	1	1	06-09	UCO261016P00060000
55 P	23.43	+1.60%	5	14	06-26	UCO261016P00055000
54 P	22.63	+11.48%	10	16	06-26	UCO261016P00054000
53 P	20.00	+14.29%	11	14	04-08	UCO261016P00053000
52 P	16.80	+9.09%	2	25	06-16	UCO261016P00052000
51 P	12.50	-6.02%	5	55	08-13	UCO261016P00051000
50 P	12.00	-25.23%	10	1,066	08-13	UCO261016P00050000
49 P	12.33	-21.36%	1,000	1,000	07-27	UCO261016P00049000
48 P	14.20	+24.56%	6	55	08-04	UCO261016P00048000
47 P	9.50	-15.18%	5	59	08-13	UCO261016P00047000
46 P	5.78	-47.93%	1	1,040	08-19	UCO261016P00046000
45 P	5.33	-4.82%	1	1,179	08-19	UCO261016P00045000
44 P	4.25	-5.56%	2	56	08-20	UCO261016P00044000
43 P	4.25	-30.33%	5	2,037	08-19	UCO261016P00043000
42 P	3.20	-14.67%	1	92	08-20	UCO261016P00042000
41 P	2.95	-7.81%	2	208	08-20	UCO261016P00041000
40 P	2.33	-12.73%	10	747	08-20	UCO261016P00040000
39 P	2.00	-13.42%	6	136	08-20	UCO261016P00039000
38 P	1.68	-6.67%	4	57	08-20	UCO261016P00038000
37 P	1.33	-13.64%	1,029	1,476	08-20	UCO261016P00037000
36 P	1.15	-20.69%	2	39	08-20	UCO261016P00036000
35 P	0.95	-10.38%	30	1,290	08-20	UCO261016P00035000
34 P	0.65	-18.75%	8	1,007	08-20	UCO261016P00034000
33 P	0.72	-60.00%	2	831	08-18	UCO261016P00033000
32 P	0.51	-34.62%	4	99	08-19	UCO261016P00032000
31 P	0.54	-70.81%	1	40	08-18	UCO261016P00031000
30 P	0.35	-14.63%	5	1,915	08-19	UCO261016P00030000
29 P	0.25	-44.44%	2	31	08-18	UCO261016P00029000
28 P	0.20	-60.00%	4	80	08-20	UCO261016P00028000
27 P	0.15	+50.00%	1	231	08-19	UCO261016P00027000
26 P	0.35	-36.36%	1	232	08-10	UCO261016P00026000
25 P	0.20	-42.86%	18	319	08-11	UCO261016P00025000
24 P	0.10	0.00%	1	29	08-14	UCO261016P00024000
23 P	0.29	-35.56%	1	17	07-17	UCO261016P00023000
22 P	0.05	-54.55%	1	58	08-20	UCO261016P00022000
21 P	2.45	+1.24%	26	11	03-16	UCO261016P00021000
20 P	0.22	+57.14%	1	264	07-31	UCO261016P00020000
19 P	0.05	-50.00%	2	33	08-12	UCO261016P00019000
18 P	0.20	-37.50%	9	53	06-16	UCO261016P00018000
17 P	0.05	-77.27%	10	22	07-06	UCO261016P00017000
16 P	1.22	+16.19%	1	3	03-12	UCO261016P00016000
15 P	0.16	+33.33%	3	26	08-11	UCO261016P00015000
14 P	0.13	-56.67%	3	11	05-28	UCO261016P00014000
13 P	0.25	0%	1	1	04-24	UCO261016P00013000
12 P	0.10	+100.00%	1	28	08-03	UCO261016P00012000