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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,331	228	91	17,010

ZSL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

ZSL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

ZSL Jan 21, 2028 Exp. - Max Pain @ $10.00

Puts

Calls

ZSL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	2.40	+14.29%	4	71	08-27	ZSL280121C00050000
45 C	8.44	0%	4	4	07-17	ZSL280121C00045000
42 C	4.20	+2.44%	1	52	08-18	ZSL280121C00042000
41 C	0	0%	0			ZSL280121C00041000
40 C	7.18	+43.60%	4	6	07-15	ZSL280121C00040000
39 C	0	0%	0			ZSL280121C00039000
38 C	9.19	0%	1	1	07-16	ZSL280121C00038000
37 C	0	0%	0			ZSL280121C00037000
36 C	5.40	-32.08%	1	26	06-10	ZSL280121C00036000
35 C	7.09	+6.78%	3	20	07-06	ZSL280121C00035000
34 C	0	0%	0			ZSL280121C00034000
33 C	9.30	+16.25%	1	2	06-25	ZSL280121C00033000
32 C	10.09	+12.11%	2	6	06-25	ZSL280121C00032000
31 C	8.61	+61.84%	1	3	08-04	ZSL280121C00031000
30 C	9.70	+21.25%	2	6	06-24	ZSL280121C00030000
29 C	6.79	-13.94%	1	1	06-22	ZSL280121C00029000
28 C	6.98	-11.65%	1	4	06-22	ZSL280121C00028000
27 C	0	0%	0			ZSL280121C00027000
26 C	7.00	-38.60%	1	7	08-12	ZSL280121C00026000
25 C	6.70	-9.46%	2	19	08-20	ZSL280121C00025000
24 C	0	0%	0			ZSL280121C00024000
23 C	14.25	-1.72%	1	1	07-16	ZSL280121C00023000
22 C	9.00	+23.63%	2	1	04-01	ZSL280121C00022000
21 C	8.50	+18.06%	18	29	06-05	ZSL280121C00021000
20 C	8.18	-49.35%	1	22	08-27	ZSL280121C00020000
19 C	16.66	+192.28%	9	10	07-16	ZSL280121C00019000
18 C	9.48	+28.11%	2	2	06-05	ZSL280121C00018000
17 C	9.23	-31.63%	1	2	08-27	ZSL280121C00017000
16 C	17.33	+1.94%	2	6	07-13	ZSL280121C00016000
15 C	12.21	-29.63%	74	139	08-18	ZSL280121C00015000
14 C	0	0%	0			ZSL280121C00014000
13 C	0	0%	0			ZSL280121C00013000
12 C	13.70	0%	2	1	04-29	ZSL280121C00012000
11 C	0	0%	0			ZSL280121C00011000
10 C	21.60	+16.44%	1	62	06-25	ZSL280121C00010000
9 C	16.20	-10.25%	2	3	06-18	ZSL280121C00009000
8 C	12.20	0%	14	3	05-21	ZSL280121C00008000
7 C	0	0%	0			ZSL280121C00007000
6 C	0	0%	0			ZSL280121C00006000
5 C	27.40	+1.97%	5	8	07-29	ZSL280121C00005000
4 C	0.40	0.00%	4	111	05-18	ZSL1280121C00004000
4 C	27.70	+89.73%	3	3	06-24	ZSL280121C00004000
3 C	17.81	+3,138.18%	1	1	06-01	ZSL280121C00003000
3 C	0.87	-13.00%	1	217	07-27	ZSL1280121C00003000
2 C	18.00	+2,471.43%	3	134	04-15	ZSL280121C00002000
2 C	1.10	-12.00%	1	202	08-05	ZSL1280121C00002000
1 C	20.96	-30.85%	1	1	08-25	ZSL280121C00001000
1 C	1.70	-27.97%	1	373	08-05	ZSL1280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	32.10	0%	1	1	08-21	ZSL280121P00050000
45 P	27.91	0%	1	1	08-21	ZSL280121P00045000
42 P	19.40	-5.37%	1	3	07-16	ZSL280121P00042000
41 P	23.00	-6.12%	2	2	06-08	ZSL280121P00041000
40 P	19.50	+4.28%	1	2	07-23	ZSL280121P00040000
39 P	20.70	-6.84%	1	1	06-11	ZSL280121P00039000
38 P	19.80	+1.54%	1	2	06-23	ZSL280121P00038000
37 P	18.00	-25.00%	1	1	06-24	ZSL280121P00037000
36 P	15.80	-20.08%	1	3	06-24	ZSL280121P00036000
35 P	15.80	-16.40%	2	3	07-20	ZSL280121P00035000
34 P	14.92	+5.07%	3	4	07-17	ZSL280121P00034000
33 P	0	0%	0			ZSL280121P00033000
32 P	13.30	-5.00%	10	12	07-29	ZSL280121P00032000
31 P	13.50	-16.25%	3	7	06-24	ZSL280121P00031000
30 P	12.40	-1.20%	3	6	07-31	ZSL280121P00030000
29 P	11.40	-12.98%	4	10	08-03	ZSL280121P00029000
28 P	11.66	-5.97%	2	4	07-07	ZSL280121P00028000
27 P	11.90	+1.71%	2	3	06-10	ZSL280121P00027000
26 P	10.15	-11.74%	1	3	06-24	ZSL280121P00026000
25 P	9.40	-28.24%	4	6	07-28	ZSL280121P00025000
24 P	9.07	-13.62%	10	17	07-13	ZSL280121P00024000
23 P	9.57	+13.66%	5	18	08-18	ZSL280121P00023000
22 P	10.00	+4.17%	1	3	08-21	ZSL280121P00022000
21 P	8.00	-24.53%	2	2	06-18	ZSL280121P00021000
20 P	7.27	+13.59%	2	34	08-18	ZSL280121P00020000
19 P	6.50	+8.33%	2	6	08-07	ZSL280121P00019000
18 P	6.10	-11.59%	2	3	06-18	ZSL280121P00018000
17 P	7.90	0%	1	1	05-19	ZSL280121P00017000
16 P	3.80	-53.66%	84	83	08-03	ZSL280121P00016000
15 P	6.20	-8.82%	3	18	05-19	ZSL280121P00015000
14 P	4.20	-2.33%	11	7	06-18	ZSL280121P00014000
13 P	3.25	-7.14%	162	81	06-22	ZSL280121P00013000
12 P	2.30	-48.31%	68	74	07-30	ZSL280121P00012000
11 P	2.50	+21.95%	40	85	08-19	ZSL280121P00011000
10 P	2.50	0.00%	3	1,373	08-25	ZSL280121P00010000
9 P	5.20	0%	1	1	05-14	ZSL280121P00009000
8 P	0	0%	0			ZSL280121P00008000
7 P	0	0%	0			ZSL280121P00007000
6 P	0	0%	0			ZSL280121P00006000
5 P	0	0%	0			ZSL280121P00005000
4 P	0	0%	0			ZSL1280121P00004000
4 P	0.75	-6.25%	1	2	03-27	ZSL280121P00004000
3 P	0.20	-63.64%	94	842	08-17	ZSL280121P00003000
3 P	1.91	0%	3	3	04-20	ZSL1280121P00003000
2 P	0.34	-33.33%	4	559	06-03	ZSL280121P00002000
2 P	0.85	0%	12	263	04-10	ZSL1280121P00002000
1 P	0.05	0.00%	3	6,860	08-20	ZSL280121P00001000
1 P	0.25	-50.00%	3	6,692	05-21	ZSL1280121P00001000