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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,239	1,316	92	429

ZSL Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

ZSL Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZSL Nov 20, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

ZSL Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.45	-8.16%	11	76	08-24	ZSL261120C00050000
45 C	0.50	-18.03%	1	4	08-21	ZSL261120C00045000
42 C	0.52	0.00%	24	442	08-27	ZSL261120C00042000
41 C	3.59	+41.34%	48	97	06-24	ZSL261120C00041000
40 C	0.64	-20.99%	6	106	08-21	ZSL261120C00040000
39 C	0.55	-22.54%	29	53	08-26	ZSL261120C00039000
38 C	0.68	-22.73%	24	74	08-27	ZSL261120C00038000
37 C	0.99	-77.14%	54	149	08-20	ZSL261120C00037000
36 C	2.30	+7.48%	3	15	08-06	ZSL261120C00036000
35 C	1.31	-71.65%	2	40	08-19	ZSL261120C00035000
34 C	1.37	-25.95%	4	9	08-19	ZSL261120C00034000
33 C	5.10	-9.41%	4	16	07-23	ZSL261120C00033000
32 C	1.98	-19.84%	9	12	08-11	ZSL261120C00032000
31 C	1.25	-29.78%	2	46	08-26	ZSL261120C00031000
30 C	1.32	-2.22%	1	27	08-25	ZSL261120C00030000
29 C	3.37	-12.47%	4	11	08-07	ZSL261120C00029000
28 C	6.85	+14.17%	1	1	07-14	ZSL261120C00028000
27 C	2.93	-65.73%	1	5	08-12	ZSL261120C00027000
26 C	2.25	+6.64%	1	20	08-25	ZSL261120C00026000
25 C	2.53	+5.42%	1	104	08-25	ZSL261120C00025000
24 C	5.13	-48.85%	7	9	08-07	ZSL261120C00024000
23 C	2.85	-33.10%	2	21	08-21	ZSL261120C00023000
22 C	3.50	-9.09%	1,001	1,012	08-27	ZSL261120C00022000
21 C	9.80	-21.54%	9	18	08-04	ZSL261120C00021000
20 C	6.24	-27.44%	5	43	08-10	ZSL261120C00020000
19 C	15.08	+175.69%	15	51	07-16	ZSL261120C00019000
18 C	8.00	+122.22%	1	22	06-08	ZSL261120C00018000
17 C	15.64	0%	1	1	07-28	ZSL261120C00017000
16 C	15.40	+16.67%	5	7	07-08	ZSL261120C00016000
15 C	7.03	-24.89%	1	13	08-21	ZSL261120C00015000
14 C	7.50	+41.51%	18	15	05-15	ZSL261120C00014000
13 C	11.76	-22.12%	19	19	08-14	ZSL261120C00013000
12 C	8.90	+67.92%	1	6	05-15	ZSL261120C00012000
11 C	0	0%	0			ZSL261120C00011000
10 C	12.95	-26.96%	1	1	08-17	ZSL261120C00010000
9 C	18.49	0%	4	1	06-10	ZSL261120C00009000
8 C	19.49	0%	2	0	06-10	ZSL261120C00008000
7 C	20.45	0%	2	0	06-10	ZSL261120C00007000
6 C	0	0%	0			ZSL261120C00006000
5 C	29.50	+5.36%	2	8	07-16	ZSL261120C00005000
4 C	30.00	+81.71%	1	0	07-16	ZSL261120C00004000
3 C	0	0%	0			ZSL261120C00003000
2 C	0	0%	0			ZSL261120C00002000
1 C	22.95	-22.54%	1	1	08-10	ZSL261120C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			ZSL261120P00050000
45 P	0	0%	0			ZSL261120P00045000
42 P	24.40	+5.63%	2	3	04-21	ZSL261120P00042000
41 P	0	0%	0			ZSL261120P00041000
40 P	20.37	-6.99%	1	13	04-02	ZSL261120P00040000
39 P	21.35	0%	2	1	03-31	ZSL261120P00039000
38 P	0	0%	0			ZSL261120P00038000
37 P	0	0%	0			ZSL261120P00037000
36 P	18.72	0%	3	1	03-31	ZSL261120P00036000
35 P	10.08	-41.57%	4	7	07-14	ZSL261120P00035000
34 P	8.63	-9.35%	1	3	07-15	ZSL261120P00034000
33 P	7.92	+13.14%	1	2	07-24	ZSL261120P00033000
32 P	8.95	+34.79%	1	3	08-05	ZSL261120P00032000
31 P	12.24	0%	1	1	03-19	ZSL261120P00031000
30 P	10.57	+37.99%	2	9	08-21	ZSL261120P00030000
29 P	5.21	-19.22%	2	4	07-30	ZSL261120P00029000
28 P	5.83	0%	4	4	08-05	ZSL261120P00028000
27 P	6.01	+38.80%	5	10	08-05	ZSL261120P00027000
26 P	6.50	0%	8	4	06-22	ZSL261120P00026000
25 P	5.80	+16.00%	3	17	08-20	ZSL261120P00025000
24 P	5.21	+9.68%	1	10	08-20	ZSL261120P00024000
23 P	4.40	0.00%	1	10	08-25	ZSL261120P00023000
22 P	3.80	-14.61%	3	24	08-25	ZSL261120P00022000
21 P	3.54	+20.82%	201	208	08-20	ZSL261120P00021000
20 P	3.35	+19.22%	3	35	08-21	ZSL261120P00020000
19 P	1.12	-6.67%	2	21	08-03	ZSL261120P00019000
18 P	2.50	+142.72%	1	4	08-21	ZSL261120P00018000
17 P	1.63	-15.10%	7	7	07-02	ZSL261120P00017000
16 P	1.58	+26.40%	1	6	08-21	ZSL261120P00016000
15 P	1.30	+52.94%	5	11	08-25	ZSL261120P00015000
14 P	0.90	-5.26%	6	7	08-27	ZSL261120P00014000
13 P	1.53	0%	8	8	06-09	ZSL261120P00013000
12 P	0.55	+10.00%	2	6	08-07	ZSL261120P00012000
11 P	0.31	-63.53%	1	48	08-14	ZSL261120P00011000
10 P	0.34	+21.43%	2	27	08-20	ZSL261120P00010000
9 P	1.50	-9.09%	1	1	05-14	ZSL261120P00009000
8 P	1.40	0%	4	4	05-13	ZSL261120P00008000
7 P	0	0%	0			ZSL261120P00007000
6 P	0	0%	0			ZSL261120P00006000
5 P	0	0%	0			ZSL261120P00005000
4 P	0	0%	0			ZSL261120P00004000
3 P	0	0%	0			ZSL261120P00003000
2 P	0.10	+11.11%	1	2	06-24	ZSL261120P00002000
1 P	0	0%	0			ZSL261120P00001000