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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,847	1,186	248	3,017

UCO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

UCO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

UCO Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

UCO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	5.60	+1.82%	100	156	08-20	UCO280121C00070000
65 C	5.80	+70.59%	6	11	08-10	UCO280121C00065000
64 C	3.02	-65.13%	4	5	07-01	UCO280121C00064000
63 C	0	0%	0			UCO280121C00063000
62 C	8.00	-22.63%	1	2	07-23	UCO280121C00062000
61 C	0	0%	0			UCO280121C00061000
60 C	8.00	+14.29%	3	72	08-18	UCO280121C00060000
59 C	0	0%	0			UCO280121C00059000
58 C	0	0%	0			UCO280121C00058000
57 C	3.68	0%	4	4	07-01	UCO280121C00057000
56 C	0	0%	0			UCO280121C00056000
55 C	8.80	+66.04%	16	204	08-17	UCO280121C00055000
54 C	11.75	-17.02%	7	15	05-06	UCO280121C00054000
53 C	5.10	-36.72%	4	10	06-25	UCO280121C00053000
52 C	4.75	+11.76%	4	10	06-29	UCO280121C00052000
51 C	10.54	+108.71%	6	10	08-18	UCO280121C00051000
50 C	11.00	+6.80%	1	42	08-18	UCO280121C00050000
49 C	8.90	-20.25%	4	3	06-16	UCO280121C00049000
48 C	9.60	-4.00%	2	397	08-11	UCO280121C00048000
47 C	20.35	+31.29%	2	73	05-19	UCO280121C00047000
46 C	8.00	-21.18%	120	172	06-17	UCO280121C00046000
45 C	13.04	+21.87%	2	210	08-18	UCO280121C00045000
44 C	13.44	+7.26%	2	9	08-18	UCO280121C00044000
43 C	10.45	+22.94%	1	10	08-10	UCO280121C00043000
42 C	10.50	-44.44%	1	4	07-14	UCO280121C00042000
41 C	9.40	-45.16%	118	73	08-06	UCO280121C00041000
40 C	9.85	+13.35%	1	44	08-07	UCO280121C00040000
39 C	15.32	-2.79%	52	33	08-19	UCO280121C00039000
38 C	12.20	+24.49%	10	14	07-16	UCO280121C00038000
37 C	16.20	+10.96%	56	35	08-18	UCO280121C00037000
36 C	13.94	-0.43%	6	39	08-14	UCO280121C00036000
35 C	17.24	+18.98%	45	164	08-18	UCO280121C00035000
34 C	18.08	+9.98%	2	8	08-18	UCO280121C00034000
33 C	18.30	+24.57%	27	35	04-23	UCO280121C00033000
32 C	15.49	+15.60%	1	155	06-15	UCO280121C00032000
31 C	16.48	-15.05%	4	102	07-31	UCO280121C00031000
30 C	15.73	+12.36%	1	58	07-14	UCO280121C00030000
29 C	19.49	+17.41%	8	87	03-24	UCO280121C00029000
28 C	18.10	+6.28%	2	30	04-21	UCO280121C00028000
27 C	19.16	-4.44%	2	14	03-25	UCO280121C00027000
26 C	19.80	-12.54%	8	54	08-17	UCO280121C00026000
25 C	13.50	-8.04%	10	151	07-07	UCO280121C00025000
24 C	24.00	+8.40%	2	8	08-18	UCO280121C00024000
23 C	22.95	-5.56%	2	104	04-24	UCO280121C00023000
22 C	31.50	+29.10%	2	77	05-15	UCO280121C00022000
21 C	25.70	+39.37%	2	301	08-19	UCO280121C00021000
20 C	26.72	+26.16%	2	10	08-19	UCO280121C00020000
19 C	27.30	+40.43%	2	1	08-19	UCO280121C00019000
18 C	28.27	+3.18%	2	3	08-18	UCO280121C00018000
17 C	28.75	+31.28%	33	290	08-18	UCO280121C00017000
16 C	29.57	+15.51%	2	4	08-18	UCO280121C00016000
15 C	30.37	+5.67%	4	25	08-18	UCO280121C00015000
14 C	30.90	+3.00%	2	36	08-18	UCO280121C00014000
13 C	31.90	+13.12%	48	53	08-18	UCO280121C00013000
10 C	34.65	+0.43%	27	584	08-19	UCO280121C00010000
5 C	36.60	-16.82%	24	22	08-11	UCO280121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			UCO280121P00070000
65 P	0	0%	0			UCO280121P00065000
64 P	30.70	0%	12	4	04-07	UCO280121P00064000
63 P	0	0%	0			UCO280121P00063000
62 P	0	0%	0			UCO280121P00062000
61 P	0	0%	0			UCO280121P00061000
60 P	25.00	-12.28%	1	7	07-13	UCO280121P00060000
59 P	0	0%	0			UCO280121P00059000
58 P	0	0%	0			UCO280121P00058000
57 P	0	0%	0			UCO280121P00057000
56 P	0	0%	0			UCO280121P00056000
55 P	21.51	+24.34%	20	87	06-15	UCO280121P00055000
54 P	16.91	0%	30	30	05-18	UCO280121P00054000
53 P	19.00	0%	2	2	04-24	UCO280121P00053000
52 P	16.70	+2.83%	3	3	06-05	UCO280121P00052000
51 P	16.50	0%	2	1	05-21	UCO280121P00051000
50 P	16.32	-14.64%	1	23	07-20	UCO280121P00050000
49 P	18.08	0%	2	1	03-30	UCO280121P00049000
48 P	18.60	+21.57%	1	11	06-26	UCO280121P00048000
47 P	13.70	-2.97%	2	77	06-04	UCO280121P00047000
46 P	16.00	+3.23%	1	2	04-17	UCO280121P00046000
45 P	11.60	-18.02%	70	477	08-18	UCO280121P00045000
44 P	14.50	-0.68%	1	13	06-23	UCO280121P00044000
43 P	10.10	-33.11%	1	9	05-18	UCO280121P00043000
42 P	12.39	-15.14%	2	5	06-15	UCO280121P00042000
41 P	12.85	-9.82%	2	2	03-31	UCO280121P00041000
40 P	11.65	-2.10%	4	85	08-06	UCO280121P00040000
39 P	11.60	+1.05%	1	9	06-24	UCO280121P00039000
38 P	10.10	+18.82%	4	213	06-16	UCO280121P00038000
37 P	7.00	-39.13%	1	4	08-20	UCO280121P00037000
36 P	8.40	-6.67%	1	1	04-20	UCO280121P00036000
35 P	6.35	-3.79%	3	1,316	08-20	UCO280121P00035000
34 P	7.75	0%	8	4	08-06	UCO280121P00034000
33 P	6.00	+9.09%	6	11	05-18	UCO280121P00033000
32 P	5.50	-5.66%	6	6	05-18	UCO280121P00032000
31 P	9.10	0%	16	8	03-06	UCO280121P00031000
30 P	5.18	-16.32%	1	26	07-14	UCO280121P00030000
29 P	5.22	+4.40%	8	15	06-15	UCO280121P00029000
28 P	5.50	+8.91%	20	5	06-16	UCO280121P00028000
27 P	5.90	-3.28%	1	4	04-13	UCO280121P00027000
26 P	3.88	+1.31%	58	122	08-06	UCO280121P00026000
25 P	3.50	-10.26%	2	49	07-02	UCO280121P00025000
24 P	2.30	-8.00%	2	123	08-17	UCO280121P00024000
23 P	6.57	-6.41%	2	2	09-24	UCO280121P00023000
22 P	2.55	-5.56%	4	152	08-06	UCO280121P00022000
21 P	4.70	-14.08%	2	11	02-20	UCO280121P00021000
20 P	1.71	-26.29%	3	173	08-11	UCO280121P00020000
19 P	1.60	-24.17%	1	2	05-19	UCO280121P00019000
18 P	1.67	-6.70%	1	8	07-17	UCO280121P00018000
17 P	3.20	+28.00%	1	4	03-11	UCO280121P00017000
16 P	1.30	-30.48%	1	1	05-19	UCO280121P00016000
15 P	1.00	0.00%	9	10	06-03	UCO280121P00015000
14 P	0.86	-54.74%	1	3	08-06	UCO280121P00014000
13 P	0.70	-52.70%	1	7	04-27	UCO280121P00013000
10 P	0.40	-11.11%	1	103	08-04	UCO280121P00010000
5 P	0.05	-58.33%	10	34	07-24	UCO280121P00005000