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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,221	2,412	1,628	10,104

UCO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

UCO Jan 15, 2027 Exp. - Max Pain @ $37.00

Puts

Calls

UCO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	3.00	+13.21%	34	274	08-20	UCO270115C00070000
65 C	4.00	+31.58%	11	122	08-18	UCO270115C00065000
60 C	4.31	+43.67%	11	163	08-20	UCO270115C00060000
59 C	5.00	+284.62%	3	18	07-22	UCO270115C00059000
58 C	4.70	-16.07%	8	32	08-18	UCO270115C00058000
57 C	1.45	-44.23%	4	12	07-06	UCO270115C00057000
56 C	4.80	+112.39%	5	9	08-19	UCO270115C00056000
55 C	5.20	+3.17%	1	830	08-20	UCO270115C00055000
54 C	3.35	-52.14%	4	116	08-06	UCO270115C00054000
53 C	4.22	-35.08%	3	20	07-28	UCO270115C00053000
52 C	6.00	+25.00%	10	29	08-18	UCO270115C00052000
51 C	4.60	+19.79%	2	53	08-13	UCO270115C00051000
50 C	6.60	+20.00%	20	593	08-20	UCO270115C00050000
49 C	6.85	-22.16%	3	16	08-20	UCO270115C00049000
48 C	6.30	-7.35%	1	22	08-19	UCO270115C00048000
47 C	7.70	+16.67%	2	34	08-20	UCO270115C00047000
46 C	6.30	+26.00%	8	69	08-11	UCO270115C00046000
45 C	8.06	+7.47%	21	2,854	08-20	UCO270115C00045000
44 C	7.80	0.00%	3	89	08-19	UCO270115C00044000
43 C	5.18	+29.50%	1	127	08-07	UCO270115C00043000
42 C	8.30	-5.68%	2	119	08-19	UCO270115C00042000
41 C	8.00	+0.25%	1	182	08-17	UCO270115C00041000
40 C	9.80	-1.01%	3	1,011	08-19	UCO270115C00040000
39 C	11.10	+5.92%	3	81	08-20	UCO270115C00039000
38 C	10.65	+16.14%	1	75	08-19	UCO270115C00038000
37 C	7.76	-20.00%	5	80	08-03	UCO270115C00037000
36 C	12.70	+40.18%	10	94	08-20	UCO270115C00036000
35 C	11.80	+11.32%	5	192	08-17	UCO270115C00035000
34 C	14.08	+26.85%	2	663	08-20	UCO270115C00034000
33 C	11.45	+3.81%	5	52	08-14	UCO270115C00033000
32 C	11.50	-0.78%	2	43	07-28	UCO270115C00032000
31 C	9.80	-4.85%	16	120	08-07	UCO270115C00031000
30 C	16.24	+13.81%	4	305	08-18	UCO270115C00030000
29 C	9.85	+4.79%	7	32	08-06	UCO270115C00029000
28 C	12.80	-23.76%	4	89	08-10	UCO270115C00028000
27 C	10.87	+35.54%	4	149	07-09	UCO270115C00027000
26 C	13.18	+18.74%	1	180	08-07	UCO270115C00026000
25 C	20.05	+13.92%	5	573	08-18	UCO270115C00025000
24 C	12.70	-43.35%	4	137	06-18	UCO270115C00024000
23 C	22.94	+71.19%	3	136	08-20	UCO270115C00023000
22 C	14.11	+13.33%	1	275	08-04	UCO270115C00022000
21 C	18.70	+46.09%	1	179	07-16	UCO270115C00021000
20 C	24.70	+0.41%	5	1,996	08-19	UCO270115C00020000
19 C	31.69	+11.98%	18	96	05-15	UCO270115C00019000
18 C	22.97	+10.43%	1	63	04-02	UCO270115C00018000
17 C	22.65	-3.49%	1	64	03-25	UCO270115C00017000
16 C	13.84	+27.68%	2	19	03-02	UCO270115C00016000
15 C	30.40	+17.15%	1	93	08-20	UCO270115C00015000
14 C	17.82	+154.57%	12	7	03-05	UCO270115C00014000
13 C	38.70	+80.00%	1	8	05-04	UCO270115C00013000
12 C	28.30	+25.22%	6	13	03-12	UCO270115C00012000
10 C	38.29	+18.54%	3	24	05-05	UCO270115C00010000
5 C	45.11	+8.18%	2	1	05-12	UCO270115C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	28.88	-16.05%	1	43	07-23	UCO270115P00070000
65 P	27.50	+8.06%	4	31	07-27	UCO270115P00065000
60 P	18.41	-28.28%	3	130	08-20	UCO270115P00060000
59 P	17.63	0%	3	3	08-20	UCO270115P00059000
58 P	0	0%	0			UCO270115P00058000
57 P	18.98	0%	10	10	07-24	UCO270115P00057000
56 P	0	0%	0			UCO270115P00056000
55 P	21.70	+16.67%	10	212	06-23	UCO270115P00055000
54 P	20.50	0%	3	2	03-19	UCO270115P00054000
53 P	23.98	0%	1	1	03-12	UCO270115P00053000
52 P	14.98	-3.35%	10	12	07-24	UCO270115P00052000
51 P	0	0%	0			UCO270115P00051000
50 P	11.25	-34.59%	4	246	08-19	UCO270115P00050000
49 P	11.56	-7.15%	4	36	06-04	UCO270115P00049000
48 P	15.90	+1.92%	10	461	07-10	UCO270115P00048000
47 P	8.52	-6.89%	1	94	08-20	UCO270115P00047000
46 P	7.90	-1.86%	1	347	08-20	UCO270115P00046000
45 P	7.40	-1.33%	3	1,162	08-20	UCO270115P00045000
44 P	6.64	-10.27%	2	521	08-20	UCO270115P00044000
43 P	6.10	-20.78%	1	20	08-20	UCO270115P00043000
42 P	6.00	-7.69%	19	1,391	08-19	UCO270115P00042000
41 P	5.10	-3.77%	1	145	08-20	UCO270115P00041000
40 P	6.30	-5.97%	22	204	08-13	UCO270115P00040000
39 P	4.35	-35.07%	28	369	08-19	UCO270115P00039000
38 P	3.90	-22.00%	2	156	08-19	UCO270115P00038000
37 P	3.60	-5.26%	2	135	08-19	UCO270115P00037000
36 P	3.10	-27.91%	1	179	08-19	UCO270115P00036000
35 P	2.62	-8.39%	6	1,149	08-20	UCO270115P00035000
34 P	2.50	-28.77%	2	178	08-18	UCO270115P00034000
33 P	2.11	-23.27%	2	33	08-18	UCO270115P00033000
32 P	1.79	-7.73%	3	325	08-20	UCO270115P00032000
31 P	1.85	-35.31%	8	18	08-17	UCO270115P00031000
30 P	1.20	-7.69%	83	773	08-20	UCO270115P00030000
29 P	1.06	-41.11%	2	34	08-20	UCO270115P00029000
28 P	1.36	-20.00%	4	100	08-13	UCO270115P00028000
27 P	1.10	-4.35%	4	262	08-14	UCO270115P00027000
26 P	0.60	-58.62%	6	8	08-19	UCO270115P00026000
25 P	0.46	-16.36%	2	460	08-20	UCO270115P00025000
24 P	0.50	-69.70%	10	27	08-14	UCO270115P00024000
23 P	1.55	+29.17%	35	121	06-26	UCO270115P00023000
22 P	0.31	-11.43%	10	374	08-20	UCO270115P00022000
21 P	1.00	+58.73%	1	27	06-24	UCO270115P00021000
20 P	0.17	-32.00%	3	284	08-19	UCO270115P00020000
19 P	0.63	+5.00%	1	124	06-26	UCO270115P00019000
18 P	0.30	-72.73%	8	160	08-03	UCO270115P00018000
17 P	0.54	+54.29%	2	62	06-22	UCO270115P00017000
16 P	0.56	+30.23%	7	49	04-27	UCO270115P00016000
15 P	0.86	+100.00%	20	66	04-16	UCO270115P00015000
14 P	0.20	-33.33%	7	18	06-04	UCO270115P00014000
13 P	0.05	-66.67%	1	739	07-01	UCO270115P00013000
12 P	1.10	-10.57%	25	28	12-19	UCO270115P00012000
10 P	0.09	-64.00%	1	101	07-28	UCO270115P00010000
5 P	0.05	+25.00%	100	302	04-29	UCO270115P00005000