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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,242	747	211	7,118

ZSL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ZSL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZSL Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts

Calls

ZSL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.00	-28.57%	1	25	08-11	ZSL270115C00050000
45 C	4.50	0%	1	1	07-17	ZSL270115C00045000
42 C	0.91	-18.02%	10	53	08-27	ZSL270115C00042000
41 C	2.80	0%	30	30	06-23	ZSL270115C00041000
40 C	1.04	-16.80%	10	240	08-27	ZSL270115C00040000
39 C	2.51	+16.74%	1	20	06-09	ZSL270115C00039000
38 C	2.67	+16.59%	1	20	06-09	ZSL270115C00038000
37 C	2.00	0%	1	1	05-27	ZSL270115C00037000
36 C	2.21	+22.78%	5	10	08-10	ZSL270115C00036000
35 C	2.30	+15.00%	1	2	08-18	ZSL270115C00035000
34 C	4.32	-39.15%	10	79	08-04	ZSL270115C00034000
33 C	4.84	-21.94%	1	7	07-07	ZSL270115C00033000
32 C	6.15	+105.00%	9	10	07-31	ZSL270115C00032000
31 C	2.85	-57.46%	2	2	08-12	ZSL270115C00031000
30 C	2.00	-2.91%	1	56	08-27	ZSL270115C00030000
29 C	8.10	-15.63%	1	5	07-29	ZSL270115C00029000
28 C	3.50	-11.39%	1	17	08-12	ZSL270115C00028000
27 C	4.72	+2.61%	1	5	06-18	ZSL270115C00027000
26 C	0	0%	0			ZSL270115C00026000
25 C	3.50	-25.53%	3	164	08-25	ZSL270115C00025000
24 C	0	0%	0			ZSL270115C00024000
23 C	5.40	+5.68%	10	9	08-13	ZSL270115C00023000
22 C	4.30	-46.91%	10	94	08-20	ZSL270115C00022000
21 C	12.30	-3.91%	1	30	07-29	ZSL270115C00021000
20 C	10.80	+9.64%	129	56	06-23	ZSL270115C00020000
19 C	5.50	+5.77%	1	62	08-24	ZSL270115C00019000
18 C	8.00	+28.00%	1	11	08-14	ZSL270115C00018000
17 C	16.92	+158.32%	1	1	06-24	ZSL270115C00017000
16 C	10.00	+36.61%	2	1	06-05	ZSL270115C00016000
15 C	9.00	-42.68%	3	375	08-20	ZSL270115C00015000
14 C	0	0%	0			ZSL270115C00014000
13 C	0	0%	0			ZSL270115C00013000
12 C	0	0%	0			ZSL270115C00012000
11 C	15.80	+38.60%	2	2	03-19	ZSL270115C00011000
10 C	12.32	+0.98%	2	106	08-20	ZSL270115C00010000
9 C	0	0%	0			ZSL270115C00009000
8 C	0	0%	0			ZSL270115C00008000
7 C	0	0%	0			ZSL270115C00007000
6 C	13.70	0%	2	2	05-15	ZSL270115C00006000
5 C	26.20	-5.18%	10	15	07-08	ZSL270115C00005000
4 C	0.32	-8.57%	50	127	03-03	ZSL1270115C00004000
4 C	0.40	-6.98%	50	129	02-23	ZSL270115C00004000
3 C	0.45	-13.46%	179	226	02-25	ZSL270115C00003000
3 C	0.87	+42.62%	1	277	07-27	ZSL1270115C00003000
2 C	0.63	-10.00%	218	256	02-25	ZSL270115C00002000
2 C	1.29	+3.20%	61	406	06-25	ZSL1270115C00002000
1 C	31.45	+0.70%	54	42	07-29	ZSL270115C00001000
1 C	1.53	-26.44%	5	15	08-18	ZSL1270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			ZSL270115P00050000
45 P	0	0%	0			ZSL270115P00045000
42 P	16.15	-18.23%	10	14	06-25	ZSL270115P00042000
41 P	15.34	0%	10	10	06-25	ZSL270115P00041000
40 P	18.30	+0.55%	1	46	06-11	ZSL270115P00040000
39 P	0	0%	0			ZSL270115P00039000
38 P	0	0%	0			ZSL270115P00038000
37 P	0	0%	0			ZSL270115P00037000
36 P	18.34	+7.13%	59	48	03-26	ZSL270115P00036000
35 P	15.20	-6.75%	1	48	03-20	ZSL270115P00035000
34 P	0	0%	0			ZSL270115P00034000
33 P	13.90	-13.13%	1	2	03-20	ZSL270115P00033000
32 P	7.00	-27.08%	2	2	07-17	ZSL270115P00032000
31 P	12.40	+56.96%	2	4	08-21	ZSL270115P00031000
30 P	6.90	-6.76%	3	21	07-28	ZSL270115P00030000
29 P	0	0%	0			ZSL270115P00029000
28 P	8.22	+4.45%	1	4	08-19	ZSL270115P00028000
27 P	4.90	-24.15%	1	1	07-16	ZSL270115P00027000
26 P	0	0%	0			ZSL270115P00026000
25 P	4.60	0.00%	1	10	07-24	ZSL270115P00025000
24 P	6.00	-11.76%	1	1	06-09	ZSL270115P00024000
23 P	4.30	-54.45%	2	3	07-09	ZSL270115P00023000
22 P	3.20	0%	3	3	06-24	ZSL270115P00022000
21 P	4.00	+5.26%	1	3	08-27	ZSL270115P00021000
20 P	3.35	-4.29%	3	65	08-14	ZSL270115P00020000
19 P	3.75	+29.31%	1	17	08-24	ZSL270115P00019000
18 P	3.00	0.00%	1	5	08-25	ZSL270115P00018000
17 P	2.45	+23.12%	10	11	08-20	ZSL270115P00017000
16 P	3.90	-11.36%	1	4	05-19	ZSL270115P00016000
15 P	1.80	+20.00%	3	236	08-10	ZSL270115P00015000
14 P	1.35	-3.57%	11	18	08-20	ZSL270115P00014000
13 P	0	0%	0			ZSL270115P00013000
12 P	1.10	+46.67%	200	207	08-24	ZSL270115P00012000
11 P	1.90	-28.30%	1	2	06-01	ZSL270115P00011000
10 P	0.70	-22.22%	3	122	06-23	ZSL270115P00010000
9 P	1.18	+87.30%	6	16	06-15	ZSL270115P00009000
8 P	0	0%	0			ZSL270115P00008000
7 P	0.18	-86.15%	1	2	07-24	ZSL270115P00007000
6 P	0.83	0%	1	1	04-10	ZSL270115P00006000
5 P	0.15	0.00%	82	137	08-12	ZSL270115P00005000
4 P	1.73	-27.62%	1	3	06-23	ZSL1270115P00004000
4 P	0.10	-33.33%	20	20	06-12	ZSL270115P00004000
3 P	0.15	-92.11%	1	1	03-20	ZSL270115P00003000
3 P	0.70	-47.76%	2	6	06-30	ZSL1270115P00003000
2 P	0.13	+160.00%	48	618	06-22	ZSL270115P00002000
2 P	0.58	+5.45%	3	985	05-04	ZSL1270115P00002000
1 P	0.04	-20.00%	2	570	05-08	ZSL270115P00001000
1 P	0.10	-16.67%	1	4,063	08-27	ZSL1270115P00001000