Dark

ZSL
ProShares UltraShort Silver
stock NYSE ETF

At Close

Aug 28, 2026 3:59:37 PM EDT

23.24USD+8.955%(+1.91)11,051,743

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

20.50USD-3.891%(-0.83)133,610

After-hours

Aug 28, 2026 4:59:30 PM EDT

23.28USD+0.172%(+0.04)12,639

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All ZSL1 ZSL

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,539	583	501	523

ZSL Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

ZSL Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZSL Aug 28, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

ZSL Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.05	-54.55%	5	10	08-10	ZSL260828C00045000
41.00 C	1.15	+27.78%	1	3	07-28	ZSL260828C00041000
40.00 C	1.25	+25.00%	1	6	07-28	ZSL260828C00040000
39.00 C	1.40	+21.74%	1	2	07-28	ZSL260828C00039000
38.00 C	0.26	-72.92%	2	2	08-10	ZSL260828C00038000
37.00 C	1.80	+28.57%	3	2	07-28	ZSL260828C00037000
36.50 C	1.90	+26.67%	5	5	07-28	ZSL260828C00036500
36.00 C	0.15	-80.00%	21	3	08-19	ZSL260828C00036000
35.50 C	0.20	-93.44%	2	2	08-07	ZSL260828C00035500
35.00 C	0	0%	0			ZSL260828C00035000
34.50 C	0	0%	0			ZSL260828C00034500
34.00 C	0.23	+35.29%	1	6	08-27	ZSL260828C00034000
33.50 C	0	0%	0			ZSL260828C00033500
33.00 C	1.10	-52.17%	1	19	08-04	ZSL260828C00033000
32.50 C	0.03	-98.80%	1	1	08-24	ZSL260828C00032500
32.00 C	0.03	-75.00%	1	2	08-24	ZSL260828C00032000
31.50 C	3.25	0%	2	2	07-15	ZSL260828C00031500
31.00 C	0.30	-91.69%	2	4	08-11	ZSL260828C00031000
30.50 C	0	0%	0			ZSL260828C00030500
30.00 C	0.13	-50.00%	19	16	08-20	ZSL260828C00030000
29.50 C	0.05	-80.00%	2	22	08-21	ZSL260828C00029500
29.00 C	0.35	0%	1	1	08-14	ZSL260828C00029000
28.50 C	0	0%	0			ZSL260828C00028500
28.00 C	0.05	-83.33%	2	35	08-27	ZSL260828C00028000
27.50 C	0	0%	0			ZSL260828C00027500
27.00 C	0.70	+1.45%	57	63	08-18	ZSL260828C00027000
26.50 C	0.90	-14.29%	10	11	08-18	ZSL260828C00026500
26.00 C	0.10	-60.00%	7	166	08-27	ZSL260828C00026000
25.50 C	0.07	-30.00%	6	9	08-26	ZSL260828C00025500
25.00 C	0.04	+300.00%	3	98	08-27	ZSL260828C00025000
24.00 C	0.01	-90.00%	1	93	08-27	ZSL260828C00024000
23.00 C	0.03	-88.00%	26	460	08-27	ZSL260828C00023000
22.00 C	0.16	-75.76%	44	1,019	08-27	ZSL260828C00022000
21.00 C	0.66	-49.23%	6	23	08-27	ZSL260828C00021000
20.00 C	2.70	+38.46%	1	24	08-25	ZSL260828C00020000
19.00 C	2.84	+5.19%	2	13	08-24	ZSL260828C00019000
18.00 C	0	0%	0			ZSL260828C00018000
17.50 C	0	0%	0			ZSL260828C00017500
17.00 C	0	0%	0			ZSL260828C00017000
16.50 C	0	0%	0			ZSL260828C00016500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			ZSL260828P00045000
41.00 P	18.90	+1.72%	1	2	08-27	ZSL260828P00041000
40.00 P	17.90	+1.42%	1	1	08-27	ZSL260828P00040000
39.00 P	0	0%	0			ZSL260828P00039000
38.00 P	15.58	0%	1	1	08-25	ZSL260828P00038000
37.00 P	14.80	+1.02%	17	17	08-27	ZSL260828P00037000
36.50 P	14.40	+1.41%	21	15	08-27	ZSL260828P00036500
36.00 P	13.97	0%	5	3	08-27	ZSL260828P00036000
35.50 P	13.47	+3.86%	1	2	08-27	ZSL260828P00035500
35.00 P	13.03	+3.91%	28	90	08-27	ZSL260828P00035000
34.50 P	12.60	+4.48%	30	86	08-27	ZSL260828P00034500
34.00 P	11.99	+3.10%	7	7	08-27	ZSL260828P00034000
33.50 P	11.55	+5.19%	28	26	08-27	ZSL260828P00033500
33.00 P	11.10	+2.78%	23	23	08-27	ZSL260828P00033000
32.50 P	10.63	+3.81%	2	4	08-27	ZSL260828P00032500
32.00 P	10.20	+3.98%	4	8	08-27	ZSL260828P00032000
31.50 P	9.75	+5.63%	24	20	08-27	ZSL260828P00031500
31.00 P	9.25	+5.11%	25	21	08-27	ZSL260828P00031000
30.50 P	8.75	+6.71%	9	8	08-27	ZSL260828P00030500
30.00 P	8.20	+5.53%	9	9	08-27	ZSL260828P00030000
29.50 P	7.55	+58.95%	1	19	08-27	ZSL260828P00029500
29.00 P	1.96	0%	1	1	07-29	ZSL260828P00029000
28.50 P	0	0%	0			ZSL260828P00028500
28.00 P	5.95	-12.76%	2	11	08-27	ZSL260828P00028000
27.50 P	5.90	+90.94%	3	6	08-24	ZSL260828P00027500
27.00 P	5.80	+229.55%	3	4	08-21	ZSL260828P00027000
26.50 P	0.95	0%	1	1	07-17	ZSL260828P00026500
26.00 P	4.18	-15.56%	4	6	08-27	ZSL260828P00026000
25.50 P	3.21	-5.59%	1	3	08-26	ZSL260828P00025500
25.00 P	3.50	+19.86%	93	90	08-27	ZSL260828P00025000
24.00 P	2.35	-15.47%	7	17	08-27	ZSL260828P00024000
23.00 P	1.72	+45.76%	6	73	08-27	ZSL260828P00023000
22.00 P	0.88	+46.67%	13	48	08-27	ZSL260828P00022000
21.00 P	0.25	+13.64%	114	139	08-27	ZSL260828P00021000
20.00 P	0.05	-76.19%	92	126	08-27	ZSL260828P00020000
19.00 P	0.05	-66.67%	40	137	08-27	ZSL260828P00019000
18.00 P	0	0%	0			ZSL260828P00018000
17.50 P	0	0%	0			ZSL260828P00017500
17.00 P	0	0%	0			ZSL260828P00017000
16.50 P	0	0%	0			ZSL260828P00016500