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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,593	308	131	2,318

UCO Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

UCO Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

UCO Dec 15, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

UCO Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	10.00	+25.00%	52	86	08-20	UCO281215C00070000
65 C	13.19	-9.97%	12	1	05-06	UCO281215C00065000
64 C	10.95	+41.84%	2	19	08-20	UCO281215C00064000
63 C	0	0%	0			UCO281215C00063000
62 C	11.78	0%	1	0	04-02	UCO281215C00062000
61 C	0	0%	0			UCO281215C00061000
60 C	12.00	+17.65%	1	97	07-23	UCO281215C00060000
59 C	0	0%	0			UCO281215C00059000
58 C	0	0%	0			UCO281215C00058000
57 C	0	0%	0			UCO281215C00057000
56 C	0	0%	0			UCO281215C00056000
55 C	10.80	-10.00%	6	16	07-27	UCO281215C00055000
54 C	0	0%	0			UCO281215C00054000
53 C	22.70	0%	15	15	05-18	UCO281215C00053000
52 C	0	0%	0			UCO281215C00052000
51 C	21.77	+8.69%	4	32	05-21	UCO281215C00051000
50 C	14.24	+1.71%	6	13	08-20	UCO281215C00050000
49 C	20.50	+10.22%	2	2	05-22	UCO281215C00049000
48 C	16.66	0%	2	1	05-27	UCO281215C00048000
47 C	18.00	-15.29%	1	4	06-01	UCO281215C00047000
46 C	20.90	+36.96%	42	22	05-04	UCO281215C00046000
45 C	15.99	+21.60%	9	13	08-20	UCO281215C00045000
44 C	7.90	-49.03%	1	10	06-26	UCO281215C00044000
43 C	12.94	+57.80%	12	17	07-16	UCO281215C00043000
42 C	15.05	+10.50%	1	143	08-17	UCO281215C00042000
41 C	15.32	+25.06%	6	67	08-17	UCO281215C00041000
40 C	14.50	-0.41%	20	305	08-14	UCO281215C00040000
39 C	17.52	+73.81%	10	7	08-18	UCO281215C00039000
38 C	13.00	-12.99%	1	2	07-28	UCO281215C00038000
37 C	16.20	+65.98%	6	8	08-13	UCO281215C00037000
36 C	16.40	0%	1	1	07-27	UCO281215C00036000
35 C	16.40	-6.66%	2	19	07-27	UCO281215C00035000
34 C	9.90	-30.53%	1	19	07-01	UCO281215C00034000
33 C	17.60	+70.87%	204	94	08-11	UCO281215C00033000
32 C	15.70	+24.01%	14	20	08-03	UCO281215C00032000
31 C	0	0%	0			UCO281215C00031000
30 C	13.68	+17.42%	2	15	07-09	UCO281215C00030000
29 C	0	0%	0			UCO281215C00029000
28 C	13.94	+4.50%	2	37	07-07	UCO281215C00028000
27 C	13.20	0%	52	26	07-06	UCO281215C00027000
26 C	0	0%	0			UCO281215C00026000
25 C	14.10	-57.27%	2	9	07-06	UCO281215C00025000
24 C	26.00	+4.42%	4	560	08-20	UCO281215C00024000
23 C	15.32	0%	2	1	07-06	UCO281215C00023000
22 C	18.40	-20.69%	10	182	08-05	UCO281215C00022000
20 C	23.30	+9.65%	30	38	08-10	UCO281215C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	37.30	+10.03%	3	5	06-22	UCO281215P00070000
65 P	29.66	0%	62	21	05-13	UCO281215P00065000
64 P	34.00	+4.29%	9	15	06-26	UCO281215P00064000
63 P	30.20	0%	1	1	04-14	UCO281215P00063000
62 P	31.70	+10.84%	3	3	06-26	UCO281215P00062000
61 P	0	0%	0			UCO281215P00061000
60 P	25.90	+12.61%	2	2	05-13	UCO281215P00060000
59 P	22.38	0%	42	21	05-04	UCO281215P00059000
58 P	24.40	0%	22	10	05-13	UCO281215P00058000
57 P	0	0%	0			UCO281215P00057000
56 P	24.40	0%	12	0	04-21	UCO281215P00056000
55 P	19.80	0%	1	1	07-23	UCO281215P00055000
54 P	0	0%	0			UCO281215P00054000
53 P	0	0%	0			UCO281215P00053000
52 P	21.00	+3.70%	1	3	07-10	UCO281215P00052000
51 P	22.30	+25.28%	1	3	07-02	UCO281215P00051000
50 P	20.00	-0.10%	1	11	07-10	UCO281215P00050000
49 P	20.60	+8.36%	1	6	07-02	UCO281215P00049000
48 P	15.60	-15.72%	4	20	08-10	UCO281215P00048000
47 P	17.50	+3.55%	1	1	07-10	UCO281215P00047000
46 P	13.30	-15.07%	6	8	08-20	UCO281215P00046000
45 P	15.15	+8.21%	2	581	07-27	UCO281215P00045000
44 P	15.30	-2.24%	2	3	05-11	UCO281215P00044000
43 P	13.96	0%	6	2	08-03	UCO281215P00043000
42 P	12.41	-11.36%	131	530	08-10	UCO281215P00042000
41 P	10.90	-3.11%	110	73	08-11	UCO281215P00041000
40 P	9.80	-7.37%	70	249	08-18	UCO281215P00040000
39 P	10.46	-13.41%	630	314	08-10	UCO281215P00039000
38 P	10.14	+13.80%	644	324	08-10	UCO281215P00038000
37 P	9.55	-19.07%	120	68	08-10	UCO281215P00037000
36 P	10.21	-10.44%	2	30	08-05	UCO281215P00036000
35 P	8.04	-16.25%	21	22	08-14	UCO281215P00035000
34 P	8.56	0%	2	1	08-03	UCO281215P00034000
33 P	10.61	0%	1	1	04-07	UCO281215P00033000
32 P	0	0%	0			UCO281215P00032000
31 P	7.40	-1.33%	6	32	08-06	UCO281215P00031000
30 P	7.73	+3.07%	1	18	06-18	UCO281215P00030000
29 P	0	0%	0			UCO281215P00029000
28 P	7.00	0%	1	1	04-17	UCO281215P00028000
27 P	5.40	+9.09%	2	53	08-04	UCO281215P00027000
26 P	5.60	+1.82%	1	4	07-02	UCO281215P00026000
25 P	5.40	0%	1	1	05-06	UCO281215P00025000
24 P	5.00	+8.70%	2	1	06-18	UCO281215P00024000
23 P	4.00	0%	1	1	06-23	UCO281215P00023000
22 P	3.56	-11.00%	2	2	07-06	UCO281215P00022000
20 P	2.66	-18.15%	3	7	08-03	UCO281215P00020000