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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	145	100	381

ZSL Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

ZSL Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZSL Sep 4, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

ZSL Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0	0%	0			ZSL260904C00045000
41.00 C	0	0%	0			ZSL260904C00041000
40.00 C	0	0%	0			ZSL260904C00040000
39.00 C	0	0%	0			ZSL260904C00039000
38.00 C	0.20	-51.22%	5	5	08-19	ZSL260904C00038000
37.00 C	0	0%	0			ZSL260904C00037000
36.50 C	0	0%	0			ZSL260904C00036500
36.00 C	0	0%	0			ZSL260904C00036000
35.50 C	0	0%	0			ZSL260904C00035500
35.00 C	0	0%	0			ZSL260904C00035000
34.50 C	0	0%	0			ZSL260904C00034500
34.00 C	0	0%	0			ZSL260904C00034000
33.50 C	0	0%	0			ZSL260904C00033500
33.00 C	0	0%	0			ZSL260904C00033000
32.50 C	0	0%	0			ZSL260904C00032500
32.00 C	0	0%	0			ZSL260904C00032000
31.50 C	0	0%	0			ZSL260904C00031500
31.00 C	0	0%	0			ZSL260904C00031000
30.50 C	0	0%	0			ZSL260904C00030500
30.00 C	0.18	-60.00%	13	14	08-20	ZSL260904C00030000
29.50 C	0	0%	0			ZSL260904C00029500
29.00 C	0.50	0%	10	10	08-12	ZSL260904C00029000
28.50 C	0	0%	0			ZSL260904C00028500
28.00 C	0.07	-69.57%	9	11	08-27	ZSL260904C00028000
27.50 C	0.52	-75.81%	1	1	08-17	ZSL260904C00027500
27.00 C	0.82	-12.77%	1	2	08-17	ZSL260904C00027000
26.50 C	0.85	0%	1	1	08-17	ZSL260904C00026500
26.00 C	0.05	-72.22%	1	18	08-27	ZSL260904C00026000
25.50 C	0.20	-50.00%	3	4	08-26	ZSL260904C00025500
25.00 C	0.15	-57.14%	1	35	08-27	ZSL260904C00025000
24.50 C	0.16	-60.00%	1	7	08-27	ZSL260904C00024500
24.00 C	0.45	+60.71%	25	37	08-27	ZSL260904C00024000
23.00 C	0.44	-45.00%	27	40	08-27	ZSL260904C00023000
22.00 C	0.77	-33.04%	59	53	08-27	ZSL260904C00022000
21.00 C	1.61	-7.47%	2	19	08-27	ZSL260904C00021000
20.00 C	1.97	-28.36%	8	22	08-27	ZSL260904C00020000
19.00 C	2.80	+3.70%	1	30	08-27	ZSL260904C00019000
18.00 C	0	0%	0			ZSL260904C00018000
17.50 C	0	0%	0			ZSL260904C00017500
17.00 C	4.49	0%	30	30	08-27	ZSL260904C00017000
16.50 C	0	0%	0			ZSL260904C00016500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			ZSL260904P00045000
41.00 P	0	0%	0			ZSL260904P00041000
40.00 P	0	0%	0			ZSL260904P00040000
39.00 P	0	0%	0			ZSL260904P00039000
38.00 P	0	0%	0			ZSL260904P00038000
37.00 P	0	0%	0			ZSL260904P00037000
36.50 P	0	0%	0			ZSL260904P00036500
36.00 P	14.97	+141.84%	1	1	08-21	ZSL260904P00036000
35.50 P	0	0%	0			ZSL260904P00035500
35.00 P	0	0%	0			ZSL260904P00035000
34.50 P	0	0%	0			ZSL260904P00034500
34.00 P	0	0%	0			ZSL260904P00034000
33.50 P	0	0%	0			ZSL260904P00033500
33.00 P	11.90	+30.77%	1	1	08-21	ZSL260904P00033000
32.50 P	0	0%	0			ZSL260904P00032500
32.00 P	10.94	+127.92%	8	22	08-21	ZSL260904P00032000
31.50 P	0	0%	0			ZSL260904P00031500
31.00 P	10.02	+39.36%	1	3	08-21	ZSL260904P00031000
30.50 P	0	0%	0			ZSL260904P00030500
30.00 P	5.20	-16.80%	6	6	08-18	ZSL260904P00030000
29.50 P	0	0%	0			ZSL260904P00029500
29.00 P	7.96	+165.33%	2	12	08-21	ZSL260904P00029000
28.50 P	0	0%	0			ZSL260904P00028500
28.00 P	6.05	-12.32%	1	4	08-27	ZSL260904P00028000
27.50 P	5.38	0%	1	1	08-20	ZSL260904P00027500
27.00 P	3.41	+39.18%	5	19	08-07	ZSL260904P00027000
26.50 P	0	0%	0			ZSL260904P00026500
26.00 P	4.03	0%	2	2	08-27	ZSL260904P00026000
25.50 P	3.90	0%	1	1	08-20	ZSL260904P00025500
25.00 P	3.34	+8.79%	2	23	08-27	ZSL260904P00025000
24.50 P	2.85	-18.57%	1	2	08-26	ZSL260904P00024500
24.00 P	2.34	-26.65%	1	3	08-27	ZSL260904P00024000
23.00 P	2.17	+41.83%	5	9	08-27	ZSL260904P00023000
22.00 P	1.35	+17.39%	46	55	08-27	ZSL260904P00022000
21.00 P	0.90	0.00%	133	160	08-27	ZSL260904P00021000
20.00 P	0.53	+32.50%	27	42	08-27	ZSL260904P00020000
19.00 P	0.30	-28.57%	100	108	08-27	ZSL260904P00019000
18.00 P	0.15	0%	7	7	08-27	ZSL260904P00018000
17.50 P	0	0%	0			ZSL260904P00017500
17.00 P	0	0%	0			ZSL260904P00017000
16.50 P	0	0%	0			ZSL260904P00016500