Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Jul 27, 2026 3:59:56 PM EDT
374.57USD+0.718%(+2.67)3,586,177
374.36Bid   374.81Ask   0.45Spread
Pre-market
Jul 27, 2026 9:28:30 AM EDT
374.40USD+0.672%(+2.50)26,081
After-hours
Jul 27, 2026 4:57:30 PM EDT
374.08USD-0.131%(-0.49)413,641
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 27, 2026Jul 29, 2026Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1127,59946412,671


GLD Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Aug 14, 2026 Exp. - Max Pain @ $372.00

Puts
Calls


GLD Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700.00 C0.07-30.00%101207-22GLD260814C00700000
695.00 C00%0GLD260814C00695000
690.00 C0.150%2207-09GLD260814C00690000
680.00 C0.020%2207-15GLD260814C00680000
675.00 C00%0GLD260814C00675000
670.00 C00%0GLD260814C00670000
665.00 C0.170%1107-13GLD260814C00665000
660.00 C00%0GLD260814C00660000
655.00 C0.170%1107-13GLD260814C00655000
650.00 C00%0GLD260814C00650000
645.00 C00%0GLD260814C00645000
640.00 C0.190%1107-08GLD260814C00640000
635.00 C00%0GLD260814C00635000
630.00 C00%0GLD260814C00630000
625.00 C00%0GLD260814C00625000
620.00 C00%0GLD260814C00620000
615.00 C00%0GLD260814C00615000
610.00 C00%0GLD260814C00610000
605.00 C00%0GLD260814C00605000
600.00 C0.160%10810807-06GLD260814C00600000
595.00 C00%0GLD260814C00595000
590.00 C0.180%20920907-06GLD260814C00590000
585.00 C00%0GLD260814C00585000
580.00 C0.190%23723707-06GLD260814C00580000
575.00 C0.090%2207-22GLD260814C00575000
570.00 C0.090%4407-22GLD260814C00570000
565.00 C00%0GLD260814C00565000
560.00 C00%0GLD260814C00560000
555.00 C00%0GLD260814C00555000
550.00 C00%0GLD260814C00550000
545.00 C00%0GLD260814C00545000
540.00 C00%0GLD260814C00540000
535.00 C00%0GLD260814C00535000
530.00 C00%0GLD260814C00530000
525.00 C00%0GLD260814C00525000
520.00 C0.060%4407-22GLD260814C00520000
515.00 C0.07-22.22%1107-17GLD260814C00515000
510.00 C0.08-46.67%518507-13GLD260814C00510000
505.00 C0.15-25.00%53553507-07GLD260814C00505000
500.00 C0.04-20.00%521307-24GLD260814C00500000
495.00 C0.10-33.33%124607-22GLD260814C00495000
490.00 C00%0GLD260814C00490000
485.00 C0.08+14.29%8011707-22GLD260814C00485000
480.00 C00%0GLD260814C00480000
475.00 C0.120%2207-22GLD260814C00475000
470.00 C0.10-23.08%1707-23GLD260814C00470000
465.00 C00%0GLD260814C00465000
460.00 C0.14+27.27%25968607-22GLD260814C00460000
455.00 C00%0GLD260814C00455000
450.00 C0.09-18.18%52007-24GLD260814C00450000
445.00 C0.14-26.32%1307-23GLD260814C00445000
440.00 C0.22-42.11%8807-13GLD260814C00440000
435.00 C0.12-29.41%5412207-24GLD260814C00435000
430.00 C0.18-43.75%10211107-23GLD260814C00430000
425.00 C0.19-24.00%607407-24GLD260814C00425000
420.00 C0.24-60.00%257507-24GLD260814C00420000
415.00 C0.31-20.51%1912707-24GLD260814C00415000
410.00 C0.44-15.38%1317007-24GLD260814C00410000
409.00 C0.56-55.91%104507-23GLD260814C00409000
408.00 C0.60-46.43%52407-23GLD260814C00408000
407.00 C0.53-17.19%142907-24GLD260814C00407000
406.00 C0.58-55.04%2807-24GLD260814C00406000
405.00 C0.61-14.08%3922007-24GLD260814C00405000
404.00 C0.69-9.21%202907-24GLD260814C00404000
403.00 C0.78-3.70%74207-24GLD260814C00403000
402.00 C0.87-58.57%52907-23GLD260814C00402000
401.00 C0.98+3.16%51407-24GLD260814C00401000
400.00 C0.92-3.16%3523207-24GLD260814C00400000
399.00 C1.04-7.14%26826007-24GLD260814C00399000
398.00 C1.09-7.63%17807-24GLD260814C00398000
397.00 C1.10-15.38%31607-24GLD260814C00397000
396.00 C1.26-6.67%14107-24GLD260814C00396000
395.00 C1.35-8.16%815107-24GLD260814C00395000
394.00 C1.59-56.44%25028407-24GLD260814C00394000
393.00 C1.76-49.71%82307-23GLD260814C00393000
392.00 C1.88-53.58%85007-24GLD260814C00392000
391.00 C1.91-8.17%62607-24GLD260814C00391000
390.00 C2.01-11.84%1920307-24GLD260814C00390000
389.00 C2.28-54.85%215107-24GLD260814C00389000
388.00 C2.74-53.95%26507-23GLD260814C00388000
387.50 C2.86-52.96%51207-23GLD260814C00387500
387.00 C2.82-52.20%53507-23GLD260814C00387000
386.00 C6.25+50.60%73107-22GLD260814C00386000
385.00 C3.15-7.35%2124707-24GLD260814C00385000
384.00 C3.72-44.48%1012707-23GLD260814C00384000
383.00 C4.08+2.00%41207-24GLD260814C00383000
382.50 C3.80-9.52%25226407-24GLD260814C00382500
382.00 C4.15-9.19%211807-24GLD260814C00382000
381.00 C4.55-2.15%36607-24GLD260814C00381000
380.00 C4.75-5.94%2293507-24GLD260814C00380000
379.00 C5.94-35.43%13507-23GLD260814C00379000
378.00 C5.46-4.55%512507-24GLD260814C00378000
377.50 C6.50+5.69%413807-24GLD260814C00377500
377.00 C5.80-4.76%82407-24GLD260814C00377000
376.00 C6.40+0.31%195007-24GLD260814C00376000
375.00 C6.85-8.05%3317507-24GLD260814C00375000
374.00 C7.32-7.92%9510607-24GLD260814C00374000
373.00 C7.80-3.35%4565707-24GLD260814C00373000
372.50 C7.95-10.67%3215107-24GLD260814C00372500
372.00 C8.15-5.12%2869807-24GLD260814C00372000
371.00 C8.92-1.44%13107-24GLD260814C00371000
370.00 C9.35-7.88%219207-24GLD260814C00370000
369.00 C10.30-37.20%14607-23GLD260814C00369000
368.00 C12.32+26.36%103607-21GLD260814C00368000
367.50 C11.65+20.98%34407-21GLD260814C00367500
367.00 C11.18-32.69%15207-24GLD260814C00367000
366.00 C18.42+42.24%244207-22GLD260814C00366000
365.00 C12.40-33.15%61707-23GLD260814C00365000
364.00 C21.10+34.39%2507-22GLD260814C00364000
363.00 C21.650%2007-22GLD260814C00363000
362.50 C00%0GLD260814C00362500
362.00 C15.95-23.13%5807-23GLD260814C00362000
361.00 C16.320%1107-15GLD260814C00361000
360.00 C16.99+4.55%11307-24GLD260814C00360000
359.00 C00%0GLD260814C00359000
358.00 C24.020%1107-22GLD260814C00358000
357.50 C16.99-11.97%1107-17GLD260814C00357500
357.00 C24.860%2107-22GLD260814C00357000
356.00 C20.000%1107-15GLD260814C00356000
355.00 C21.47-19.89%5507-23GLD260814C00355000
354.00 C00%0GLD260814C00354000
353.00 C00%0GLD260814C00353000
352.00 C00%0GLD260814C00352000
351.00 C00%0GLD260814C00351000
350.00 C24.83-25.39%121107-23GLD260814C00350000
349.00 C00%0GLD260814C00349000
348.00 C00%0GLD260814C00348000
347.00 C00%0GLD260814C00347000
346.00 C00%0GLD260814C00346000
345.00 C25.70-3.42%2207-17GLD260814C00345000
340.00 C00%0GLD260814C00340000
335.00 C38.39+1.99%2203407-24GLD260814C00335000
330.00 C43.18+1.91%2203407-24GLD260814C00330000
325.00 C47.180%881007-23GLD260814C00325000
320.00 C52.02+5.73%881107-23GLD260814C00320000
315.00 C00%0GLD260814C00315000
310.00 C00%0GLD260814C00310000
305.00 C00%0GLD260814C00305000
300.00 C77.460%1107-10GLD260814C00300000
295.00 C00%0GLD260814C00295000
290.00 C00%0GLD260814C00290000
285.00 C00%0GLD260814C00285000
280.00 C00%0GLD260814C00280000
275.00 C00%0GLD260814C00275000
270.00 C00%0GLD260814C00270000
265.00 C00%0GLD260814C00265000
260.00 C00%0GLD260814C00260000
255.00 C00%0GLD260814C00255000
250.00 C00%0GLD260814C00250000
245.00 C00%0GLD260814C00245000
240.00 C00%0GLD260814C00240000
235.00 C00%0GLD260814C00235000
230.00 C00%0GLD260814C00230000
225.00 C157.000%1107-22GLD260814C00225000
220.00 C00%0GLD260814C00220000
215.00 C00%0GLD260814C00215000
210.00 C00%0GLD260814C00210000
205.00 C00%0GLD260814C00205000
Puts
StrikePriceChangeVolOILastContract Name
700.00 P00%0GLD260814P00700000
695.00 P00%0GLD260814P00695000
690.00 P00%0GLD260814P00690000
680.00 P00%0GLD260814P00680000
675.00 P00%0GLD260814P00675000
670.00 P00%0GLD260814P00670000
665.00 P00%0GLD260814P00665000
660.00 P00%0GLD260814P00660000
655.00 P00%0GLD260814P00655000
650.00 P00%0GLD260814P00650000
645.00 P00%0GLD260814P00645000
640.00 P00%0GLD260814P00640000
635.00 P00%0GLD260814P00635000
630.00 P00%0GLD260814P00630000
625.00 P00%0GLD260814P00625000
620.00 P00%0GLD260814P00620000
615.00 P00%0GLD260814P00615000
610.00 P00%0GLD260814P00610000
605.00 P00%0GLD260814P00605000
600.00 P00%0GLD260814P00600000
595.00 P00%0GLD260814P00595000
590.00 P00%0GLD260814P00590000
585.00 P00%0GLD260814P00585000
580.00 P00%0GLD260814P00580000
575.00 P00%0GLD260814P00575000
570.00 P00%0GLD260814P00570000
565.00 P00%0GLD260814P00565000
560.00 P00%0GLD260814P00560000
555.00 P00%0GLD260814P00555000
550.00 P00%0GLD260814P00550000
545.00 P00%0GLD260814P00545000
540.00 P00%0GLD260814P00540000
535.00 P00%0GLD260814P00535000
530.00 P00%0GLD260814P00530000
525.00 P00%0GLD260814P00525000
520.00 P00%0GLD260814P00520000
515.00 P00%0GLD260814P00515000
510.00 P00%0GLD260814P00510000
505.00 P00%0GLD260814P00505000
500.00 P00%0GLD260814P00500000
495.00 P00%0GLD260814P00495000
490.00 P00%0GLD260814P00490000
485.00 P00%0GLD260814P00485000
480.00 P00%0GLD260814P00480000
475.00 P00%0GLD260814P00475000
470.00 P00%0GLD260814P00470000
465.00 P00%0GLD260814P00465000
460.00 P00%0GLD260814P00460000
455.00 P00%0GLD260814P00455000
450.00 P83.100%2007-13GLD260814P00450000
445.00 P00%0GLD260814P00445000
440.00 P00%0GLD260814P00440000
435.00 P00%0GLD260814P00435000
430.00 P60.16+21.34%3207-08GLD260814P00430000
425.00 P53.50+5.69%1107-23GLD260814P00425000
420.00 P00%0GLD260814P00420000
415.00 P38.930%1107-10GLD260814P00415000
410.00 P32.590%2207-09GLD260814P00410000
409.00 P34.960%1107-14GLD260814P00409000
408.00 P39.42+15.87%112707-17GLD260814P00408000
407.00 P40.150%2207-17GLD260814P00407000
406.00 P39.270%1107-17GLD260814P00406000
405.00 P32.77-2.76%1207-14GLD260814P00405000
404.00 P00%0GLD260814P00404000
403.00 P00%0GLD260814P00403000
402.00 P00%0GLD260814P00402000
401.00 P00%0GLD260814P00401000
400.00 P27.44-0.94%23407-24GLD260814P00400000
399.00 P28.07+39.31%2407-23GLD260814P00399000
398.00 P25.81-6.38%1807-21GLD260814P00398000
397.00 P24.93+15.10%1207-14GLD260814P00397000
396.00 P24.050%2107-21GLD260814P00396000
395.00 P21.65-25.14%31607-21GLD260814P00395000
394.00 P21.92-6.88%1507-24GLD260814P00394000
393.00 P21.43+16.28%1107-21GLD260814P00393000
392.00 P20.45+4.50%12307-24GLD260814P00392000
391.00 P24.730%6607-13GLD260814P00391000
390.00 P20.05+41.50%73807-23GLD260814P00390000
389.00 P12.67-38.70%3307-22GLD260814P00389000
388.00 P18.45+43.92%53007-23GLD260814P00388000
387.50 P17.990%2207-14GLD260814P00387500
387.00 P15.71-32.78%11107-21GLD260814P00387000
386.00 P15.20-24.53%1607-24GLD260814P00386000
385.00 P15.15+40.67%22907-24GLD260814P00385000
384.00 P00%0GLD260814P00384000
383.00 P10.270%1107-07GLD260814P00383000
382.50 P13.600%2207-10GLD260814P00382500
382.00 P8.87-47.04%13207-22GLD260814P00382000
381.00 P11.77-5.84%1107-24GLD260814P00381000
380.00 P11.15-9.35%14207-24GLD260814P00380000
379.00 P11.40+56.16%151507-23GLD260814P00379000
378.00 P10.67-3.87%11207-24GLD260814P00378000
377.50 P10.65+72.33%1707-23GLD260814P00377500
377.00 P6.60-26.91%71007-22GLD260814P00377000
376.00 P6.04-28.94%102907-22GLD260814P00376000
375.00 P8.00-18.37%155507-24GLD260814P00375000
374.00 P8.55-7.57%1013007-24GLD260814P00374000
373.00 P7.37-4.90%41807-24GLD260814P00373000
372.50 P8.54+22.88%111207-23GLD260814P00372500
372.00 P7.43+53.20%162407-24GLD260814P00372000
371.00 P7.06-10.06%23207-24GLD260814P00371000
370.00 P6.62-13.46%1115207-24GLD260814P00370000
369.00 P6.40-7.91%23407-24GLD260814P00369000
368.00 P5.84-9.46%14507-24GLD260814P00368000
367.50 P6.25+96.54%383907-23GLD260814P00367500
367.00 P6.15+73.24%33607-23GLD260814P00367000
366.00 P4.59-20.17%23207-24GLD260814P00366000
365.00 P4.77-15.12%1724207-24GLD260814P00365000
364.00 P4.45-13.26%52707-24GLD260814P00364000
363.00 P4.75+81.30%61,77807-23GLD260814P00363000
362.50 P3.55-27.40%15007-24GLD260814P00362500
362.00 P3.82+50.99%13007-24GLD260814P00362000
361.00 P3.63+65.75%23207-24GLD260814P00361000
360.00 P3.40-16.05%181,36607-24GLD260814P00360000
359.00 P3.66+91.62%11007-23GLD260814P00359000
358.00 P2.75-25.07%64807-24GLD260814P00358000
357.50 P3.13+9.82%43007-23GLD260814P00357500
357.00 P2.42+40.70%72407-24GLD260814P00357000
356.00 P2.25-30.77%21107-24GLD260814P00356000
355.00 P2.49-17.55%2981,21707-24GLD260814P00355000
354.00 P2.06+50.36%835207-24GLD260814P00354000
353.00 P2.19+68.46%31030907-24GLD260814P00353000
352.00 P1.96-23.14%1326707-24GLD260814P00352000
351.00 P1.83-24.38%12507-24GLD260814P00351000
350.00 P1.69-20.28%4649707-24GLD260814P00350000
349.00 P1.56-24.64%10211007-24GLD260814P00349000
348.00 P1.35+45.16%25028707-24GLD260814P00348000
347.00 P1.34+44.09%611407-24GLD260814P00347000
346.00 P0.82-66.53%1607-22GLD260814P00346000
345.00 P1.18-21.85%23130707-24GLD260814P00345000
340.00 P0.88-23.48%52,31607-24GLD260814P00340000
335.00 P0.62-30.34%101,09907-24GLD260814P00335000
330.00 P0.41+24.24%2315907-24GLD260814P00330000
325.00 P0.34-34.62%1495307-24GLD260814P00325000
320.00 P0.26-33.33%2016207-24GLD260814P00320000
315.00 P0.18-40.00%54207-24GLD260814P00315000
310.00 P0.17-34.62%54407-24GLD260814P00310000
305.00 P0.10-33.33%520407-24GLD260814P00305000
300.00 P0.13-38.10%33007-24GLD260814P00300000
295.00 P0.11-47.62%21807-23GLD260814P00295000
290.00 P0.10-54.55%2607-21GLD260814P00290000
285.00 P0.07-12.50%1015907-24GLD260814P00285000
280.00 P0.06-50.00%102007-22GLD260814P00280000
275.00 P0.08+14.29%1307-15GLD260814P00275000
270.00 P0.11+120.00%212407-23GLD260814P00270000
265.00 P0.06-25.00%42807-23GLD260814P00265000
260.00 P0.05+66.67%2607-23GLD260814P00260000
255.00 P0.040%2107-23GLD260814P00255000
250.00 P0.05-16.67%71607-23GLD260814P00250000
245.00 P0.05-16.67%2407-23GLD260814P00245000
240.00 P0.10+100.00%2407-23GLD260814P00240000
235.00 P0.04-20.00%2407-23GLD260814P00235000
230.00 P0.04-33.33%2407-23GLD260814P00230000
225.00 P0.070%2107-23GLD260814P00225000
220.00 P0.09+80.00%2207-23GLD260814P00220000
215.00 P0.07+40.00%2107-23GLD260814P00215000
210.00 P0.090%2107-23GLD260814P00210000
205.00 P0.03-25.00%116707-24GLD260814P00205000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC