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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,006174,67432,37998,630


GLD Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Aug 21, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


GLD Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.020.00%1004,65407-21GLD260821C00900000
890 C0.11+266.67%169707-06GLD260821C00890000
880 C0.10-23.08%133107-06GLD260821C00880000
870 C0.13-40.91%440406-24GLD260821C00870000
860 C0.17-34.62%134506-11GLD260821C00860000
850 C0.01-90.91%135507-13GLD260821C00850000
840 C0.19+137.50%212606-24GLD260821C00840000
830 C0.010.00%301,31907-22GLD260821C00830000
820 C0.19+111.11%115106-24GLD260821C00820000
810 C0.15+36.36%116207-09GLD260821C00810000
800 C0.020.00%6053707-22GLD260821C00800000
790 C0.14-17.65%26107-13GLD260821C00790000
780 C0.17+41.67%314707-08GLD260821C00780000
770 C0.150.00%12907-13GLD260821C00770000
760 C0.01-90.00%129207-22GLD260821C00760000
755 C0.18+50.00%24007-08GLD260821C00755000
750 C0.02-85.71%5012107-21GLD260821C00750000
745 C0.30+275.00%127206-18GLD260821C00745000
740 C0.16+23.08%155707-13GLD260821C00740000
735 C0.16+166.67%420607-09GLD260821C00735000
730 C0.01-83.33%2053907-24GLD260821C00730000
725 C0.01-83.33%10028407-24GLD260821C00725000
720 C0.13-18.75%416807-06GLD260821C00720000
715 C0.01-83.33%1211507-24GLD260821C00715000
710 C0.01-90.00%2542807-24GLD260821C00710000
705 C0.07-30.00%35107-24GLD260821C00705000
700 C0.06+100.00%291207-23GLD260821C00700000
695 C0.09+28.57%226807-07GLD260821C00695000
690 C0.06-14.29%71,06307-08GLD260821C00690000
685 C0.05+25.00%5029607-13GLD260821C00685000
680 C0.09-35.71%113507-08GLD260821C00680000
675 C0.07-22.22%210407-23GLD260821C00675000
670 C0.25+4.17%119506-15GLD260821C00670000
665 C0.05-61.54%516807-15GLD260821C00665000
660 C0.15-59.46%625506-24GLD260821C00660000
655 C0.03-80.00%186807-15GLD260821C00655000
650 C0.030.00%231307-23GLD260821C00650000
645 C0.10-44.44%26906-30GLD260821C00645000
640 C0.02-33.33%286707-23GLD260821C00640000
635 C0.02-75.00%815307-23GLD260821C00635000
630 C0.13-53.57%6639206-29GLD260821C00630000
625 C0.08-80.00%416807-22GLD260821C00625000
620 C0.08+166.67%237807-22GLD260821C00620000
615 C0.06+20.00%422107-22GLD260821C00615000
610 C0.09+12.50%253907-23GLD260821C00610000
605 C0.08+100.00%214407-22GLD260821C00605000
600 C0.05-28.57%1602,48607-24GLD260821C00600000
595 C0.07-12.50%215607-23GLD260821C00595000
590 C0.07-12.50%219607-23GLD260821C00590000
585 C0.09+12.50%629307-23GLD260821C00585000
580 C0.06-75.00%174407-21GLD260821C00580000
575 C0.13+160.00%22,10007-23GLD260821C00575000
570 C0.13+116.67%61,24407-23GLD260821C00570000
565 C0.12+100.00%22,02307-23GLD260821C00565000
560 C0.060.00%233307-21GLD260821C00560000
555 C0.060.00%264007-23GLD260821C00555000
550 C0.03-76.92%11,90707-24GLD260821C00550000
545 C0.23-20.69%396906-30GLD260821C00545000
540 C0.16-27.27%244507-16GLD260821C00540000
535 C0.06-60.00%1230407-23GLD260821C00535000
530 C0.05-37.50%4395907-23GLD260821C00530000
525 C0.03-75.00%12,07307-21GLD260821C00525000
520 C0.05-68.75%22,52707-24GLD260821C00520000
515 C0.06-50.00%244507-21GLD260821C00515000
510 C0.10+25.00%13,50207-22GLD260821C00510000
505 C0.06-40.00%199007-23GLD260821C00505000
500 C0.04-50.00%1398,05407-24GLD260821C00500000
495 C0.11+10.00%11,86607-23GLD260821C00495000
490 C0.06-53.85%15,24407-24GLD260821C00490000
485 C0.13+62.50%652,14207-22GLD260821C00485000
480 C0.10-23.08%3374,52207-23GLD260821C00480000
475 C0.07-46.15%73,23107-24GLD260821C00475000
470 C0.07-30.00%23,23107-24GLD260821C00470000
465 C0.14+7.69%31,87207-24GLD260821C00465000
460 C0.10-23.08%54,41707-24GLD260821C00460000
455 C0.15+87.50%23,13407-24GLD260821C00455000
450 C0.14-6.67%284,28607-24GLD260821C00450000
445 C0.15-25.00%112,42307-24GLD260821C00445000
440 C0.16-23.81%453,02707-24GLD260821C00440000
435 C0.220.00%781,35207-24GLD260821C00435000
430 C0.25-3.85%289,88907-24GLD260821C00430000
425 C0.30-14.29%324,27807-24GLD260821C00425000
420 C0.38-13.64%454,97107-24GLD260821C00420000
415 C0.52-7.14%425,32907-24GLD260821C00415000
410 C0.71-7.79%3322,15307-24GLD260821C00410000
409 C0.93+4.49%48907-24GLD260821C00409000
408 C0.80-10.11%1312407-24GLD260821C00408000
407 C0.92-11.54%1918907-24GLD260821C00407000
406 C1.10+2.80%1629807-24GLD260821C00406000
405 C0.97-8.49%414,13407-24GLD260821C00405000
404 C1.15-0.86%2444707-24GLD260821C00404000
403 C1.16-14.07%45907-24GLD260821C00403000
402 C1.26-5.97%2023807-24GLD260821C00402000
401 C1.33-18.40%344007-24GLD260821C00401000
400 C1.40-11.39%1,90513,14607-24GLD260821C00400000
399 C1.56-5.45%99707-24GLD260821C00399000
398 C1.66-6.74%57807-24GLD260821C00398000
397 C1.80-9.55%76307-24GLD260821C00397000
396 C1.92-4.00%721107-24GLD260821C00396000
395 C2.03-7.73%723,42207-24GLD260821C00395000
394 C2.55+9.44%23,73007-24GLD260821C00394000
393 C2.36-7.81%1233307-24GLD260821C00393000
392 C2.59-4.07%710907-24GLD260821C00392000
391 C2.78-4.79%813907-24GLD260821C00391000
390 C2.92-7.30%65510,31207-24GLD260821C00390000
389 C3.20-4.76%1711007-24GLD260821C00389000
388 C3.46-3.08%380907-24GLD260821C00388000
387 C3.80-2.56%753207-24GLD260821C00387000
386 C4.00-6.32%630307-24GLD260821C00386000
385 C4.27-3.83%1804,55007-24GLD260821C00385000
384 C4.61-3.35%2828107-24GLD260821C00384000
383 C4.90-2.00%10523507-24GLD260821C00383000
382 C5.17-5.14%588207-24GLD260821C00382000
381 C5.62-1.40%11525207-24GLD260821C00381000
380 C5.93-3.89%3335,56707-24GLD260821C00380000
379 C7.10+8.40%148007-24GLD260821C00379000
378 C7.25+3.57%530807-24GLD260821C00378000
377 C7.30-0.95%115807-24GLD260821C00377000
376 C7.60-3.43%16473807-24GLD260821C00376000
375 C8.16-2.28%2022,35507-24GLD260821C00375000
374 C8.54-3.72%4867007-24GLD260821C00374000
373 C9.16-0.11%11079507-24GLD260821C00373000
372 C9.55-3.54%5010607-24GLD260821C00372000
371 C10.05-2.43%2510407-24GLD260821C00371000
370 C10.72-3.34%9911,31507-24GLD260821C00370000
369 C11.29-38.14%14107-23GLD260821C00369000
368 C12.10+0.58%391607-24GLD260821C00368000
367 C13.00-33.33%216607-23GLD260821C00367000
366 C14.90+29.57%32707-21GLD260821C00366000
365 C14.00+0.72%5174507-24GLD260821C00365000
364 C19.59+5.27%2907-10GLD260821C00364000
363 C15.95+4.87%429207-24GLD260821C00363000
362 C23.45+59.52%31207-22GLD260821C00362000
361 C16.39+1.17%13207-23GLD260821C00361000
360 C17.19-2.11%1175407-24GLD260821C00360000
359 C20.20-9.01%2307-15GLD260821C00359000
358 C17.32-3.19%1307-20GLD260821C00358000
357 C26.42+43.12%1207-22GLD260821C00357000
356 C16.69-9.29%2207-17GLD260821C00356000
355 C21.32+13.10%216907-21GLD260821C00355000
354 C24.61+25.88%4507-21GLD260821C00354000
353 C30.00+50.00%1207-22GLD260821C00353000
352 C00%0GLD260821C00352000
351 C20.20-4.85%3207-17GLD260821C00351000
350 C26.30+3.58%231107-24GLD260821C00350000
349 C00%0GLD260821C00349000
348 C30.470%13707-08GLD260821C00348000
347 C35.61+37.97%1107-22GLD260821C00347000
346 C00%0GLD260821C00346000
345 C29.71-4.44%13307-23GLD260821C00345000
344 C00%0GLD260821C00344000
343 C29.67-8.23%2507-17GLD260821C00343000
342 C00%0GLD260821C00342000
341 C32.80-2.81%1307-23GLD260821C00341000
340 C33.63-22.22%14707-23GLD260821C00340000
335 C36.80-8.64%2212907-17GLD260821C00335000
330 C41.25+7.84%33307-17GLD260821C00330000
325 C48.45+5.99%15607-24GLD260821C00325000
320 C53.65+8.32%32807-23GLD260821C00320000
315 C53.76-8.20%106007-17GLD260821C00315000
310 C60.42+2.90%21407-17GLD260821C00310000
305 C67.53+6.99%11907-23GLD260821C00305000
300 C81.56+17.78%13607-22GLD260821C00300000
295 C130.00-6.47%11205-05GLD260821C00295000
290 C81.23-39.09%1106-24GLD260821C00290000
285 C85.87-39.61%3406-24GLD260821C00285000
280 C88.20-56.98%1207-13GLD260821C00280000
275 C110.15-45.47%1106-10GLD260821C00275000
270 C99.93-6.46%51007-17GLD260821C00270000
265 C161.85-21.55%1105-01GLD260821C00265000
260 C122.50+3.38%1207-22GLD260821C00260000
255 C117.68+2.50%3407-15GLD260821C00255000
250 C117.80-2.36%4707-13GLD260821C00250000
245 C00%0GLD260821C00245000
240 C00%0GLD260821C00240000
235 C00%0GLD260821C00235000
230 C00%0GLD260821C00230000
225 C186.250%1105-28GLD260821C00225000
220 C00%0GLD260821C00220000
215 C158.150%2207-14GLD260821C00215000
210 C171.140%2207-06GLD260821C00210000
205 C193.48+0.14%1306-09GLD260821C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0GLD260821P00900000
890 P00%0GLD260821P00890000
880 P00%0GLD260821P00880000
870 P00%0GLD260821P00870000
860 P00%0GLD260821P00860000
850 P00%0GLD260821P00850000
840 P00%0GLD260821P00840000
830 P00%0GLD260821P00830000
820 P00%0GLD260821P00820000
810 P00%0GLD260821P00810000
800 P00%0GLD260821P00800000
790 P00%0GLD260821P00790000
780 P00%0GLD260821P00780000
770 P00%0GLD260821P00770000
760 P00%0GLD260821P00760000
755 P00%0GLD260821P00755000
750 P346.45+8.08%206503-23GLD260821P00750000
745 P00%0GLD260821P00745000
740 P310.59+26.38%5206802-02GLD260821P00740000
735 P00%0GLD260821P00735000
730 P00%0GLD260821P00730000
725 P00%0GLD260821P00725000
720 P226.900%20001-29GLD260821P00720000
715 P00%0GLD260821P00715000
710 P00%0GLD260821P00710000
705 P227.320%1002-26GLD260821P00705000
700 P238.05+2.12%1103-17GLD260821P00700000
695 P228.13+13.13%13103-12GLD260821P00695000
690 P243.75+23.61%2301-30GLD260821P00690000
685 P235.35+22.01%4501-30GLD260821P00685000
680 P187.850%1158501-29GLD260821P00680000
675 P223.54-1.31%12602-12GLD260821P00675000
670 P218.52-3.57%1502-12GLD260821P00670000
665 P173.700%201001-29GLD260821P00665000
660 P212.90+21.97%824201-30GLD260821P00660000
655 P206.050%4201-30GLD260821P00655000
650 P184.61-7.18%12403-05GLD260821P00650000
645 P190.800%231102-03GLD260821P00645000
640 P194.400%2101-30GLD260821P00640000
635 P166.48-1.98%1103-06GLD260821P00635000
630 P178.550%2102-03GLD260821P00630000
625 P174.35+27.08%324702-03GLD260821P00625000
620 P167.50-4.48%322002-03GLD260821P00620000
615 P00%0GLD260821P00615000
610 P146.30+7.46%2103-05GLD260821P00610000
605 P148.80-13.19%2302-04GLD260821P00605000
600 P188.41+48.30%162406-04GLD260821P00600000
595 P141.80+2.26%3302-03GLD260821P00595000
590 P149.97+33.01%1304-16GLD260821P00590000
585 P144.99+27.91%1104-16GLD260821P00585000
580 P124.480%201001-23GLD260821P00580000
575 P114.00+9.09%2303-05GLD260821P00575000
570 P145.88+18.79%1204-30GLD260821P00570000
565 P140.90+20.84%11004-30GLD260821P00565000
560 P123.33-12.71%3304-21GLD260821P00560000
555 P101.140%201001-23GLD260821P00555000
550 P127.50-13.87%2203-31GLD260821P00550000
545 P108.70-1.81%12704-09GLD260821P00545000
540 P81.70-7.09%41203-05GLD260821P00540000
535 P110.20+11.91%24204-02GLD260821P00535000
530 P108.80-7.52%26703-31GLD260821P00530000
525 P106.39+0.94%1405-18GLD260821P00525000
520 P102.61+3.28%11105-18GLD260821P00520000
515 P77.00-15.57%2904-15GLD260821P00515000
510 P93.40+1.43%24805-21GLD260821P00510000
505 P93.40+4.56%10405-28GLD260821P00505000
500 P86.37-7.13%1106-04GLD260821P00500000
495 P86.20-0.46%151006-04GLD260821P00495000
490 P119.85+26.56%103807-23GLD260821P00490000
485 P113.95+0.26%1,87450007-24GLD260821P00485000
480 P108.74+7.95%1307-23GLD260821P00480000
475 P95.87-4.46%3007-22GLD260821P00475000
470 P69.78-17.76%32706-15GLD260821P00470000
465 P76.60+14.04%111006-17GLD260821P00465000
460 P87.16-1.36%1507-24GLD260821P00460000
455 P83.38-9.71%21207-23GLD260821P00455000
450 P78.80+0.38%1946307-24GLD260821P00450000
445 P74.75+5.12%22510606-29GLD260821P00445000
440 P68.90-0.36%2,80076707-24GLD260821P00440000
435 P63.50+4.18%10707-23GLD260821P00435000
430 P56.10-3.53%603707-24GLD260821P00430000
425 P53.00+7.29%1507-24GLD260821P00425000
420 P46.16-7.31%22407-24GLD260821P00420000
415 P42.20-3.03%52107-24GLD260821P00415000
410 P36.48-5.42%31,55007-24GLD260821P00410000
409 P35.56+0.94%1607-24GLD260821P00409000
408 P30.520%1107-06GLD260821P00408000
407 P34.700.00%3407-21GLD260821P00407000
406 P00%0GLD260821P00406000
405 P32.47+20.26%21,11007-24GLD260821P00405000
404 P33.50+14.02%1207-23GLD260821P00404000
403 P31.57-16.15%11807-24GLD260821P00403000
402 P30.65+26.34%1507-24GLD260821P00402000
401 P26.600%10007-02GLD260821P00401000
400 P28.75-3.88%137,64407-24GLD260821P00400000
399 P34.98+23.30%1507-16GLD260821P00399000
398 P21.01-35.35%11007-22GLD260821P00398000
397 P19.12-36.48%22007-22GLD260821P00397000
396 P28.66+40.15%1207-17GLD260821P00396000
395 P22.62-10.77%786607-24GLD260821P00395000
394 P22.65-6.79%2507-24GLD260821P00394000
393 P22.65+1.34%1807-24GLD260821P00393000
392 P21.83+32.38%1907-24GLD260821P00392000
391 P20.87+43.54%11207-24GLD260821P00391000
390 P18.73-9.03%93,53307-24GLD260821P00390000
389 P19.41-2.46%1107-24GLD260821P00389000
388 P18.68-0.90%11607-24GLD260821P00388000
387 P17.87-1.54%12407-24GLD260821P00387000
386 P17.12-21.43%28707-24GLD260821P00386000
385 P15.73-9.55%74,54307-24GLD260821P00385000
384 P15.70+4.95%15607-24GLD260821P00384000
383 P14.98-4.10%216407-24GLD260821P00383000
382 P15.10+56.15%113607-23GLD260821P00382000
381 P13.66-3.80%114307-24GLD260821P00381000
380 P13.21-5.30%154,35007-24GLD260821P00380000
379 P13.40+54.02%213807-23GLD260821P00379000
378 P7.85-25.59%1125707-22GLD260821P00378000
377 P10.47-13.90%455507-24GLD260821P00377000
376 P9.64-15.44%412307-24GLD260821P00376000
375 P10.10-5.43%514,49307-24GLD260821P00375000
374 P9.61-6.97%1313407-24GLD260821P00374000
373 P8.65-11.28%3616107-24GLD260821P00373000
372 P8.78-6.10%46337507-24GLD260821P00372000
371 P7.41-17.21%6119407-24GLD260821P00371000
370 P7.75-8.28%2,19916,16107-24GLD260821P00370000
369 P7.45-6.88%171,03707-24GLD260821P00369000
368 P7.10-6.82%3514007-24GLD260821P00368000
367 P6.25-14.38%61,30207-24GLD260821P00367000
366 P5.49-20.55%169607-24GLD260821P00366000
365 P5.75-8.59%632,74207-24GLD260821P00365000
364 P4.95-20.16%1011107-24GLD260821P00364000
363 P4.82-16.61%822407-24GLD260821P00363000
362 P4.36-21.44%73,04807-24GLD260821P00362000
361 P4.09-20.58%1613307-24GLD260821P00361000
360 P4.27-10.11%1146,06007-24GLD260821P00360000
359 P4.05-9.60%368507-24GLD260821P00359000
358 P3.82-15.67%268207-24GLD260821P00358000
357 P3.29-20.15%2222407-24GLD260821P00357000
356 P3.38-16.54%4213407-24GLD260821P00356000
355 P3.15-12.98%946,63507-24GLD260821P00355000
354 P2.98-17.22%93799907-24GLD260821P00354000
353 P2.80-15.41%2514007-24GLD260821P00353000
352 P2.64-13.73%4210007-24GLD260821P00352000
351 P2.47-14.53%614307-24GLD260821P00351000
350 P2.32-14.71%1239,86707-24GLD260821P00350000
349 P2.00-25.65%13007-24GLD260821P00349000
348 P1.95-21.37%736307-24GLD260821P00348000
347 P1.80-18.18%28307-24GLD260821P00347000
346 P1.83-18.30%14207-24GLD260821P00346000
345 P1.70-17.07%631,81607-24GLD260821P00345000
344 P1.55+42.20%147907-24GLD260821P00344000
343 P1.85+101.09%127607-23GLD260821P00343000
342 P1.33-24.86%23807-24GLD260821P00342000
341 P1.35-14.56%111507-24GLD260821P00341000
340 P1.26-19.23%521,60207-24GLD260821P00340000
335 P0.95-18.10%431,16807-24GLD260821P00335000
330 P0.74-21.28%229,42407-24GLD260821P00330000
325 P0.55-26.67%267,96607-24GLD260821P00325000
320 P0.42-27.59%517,63307-24GLD260821P00320000
315 P0.33-26.67%281,07607-24GLD260821P00315000
310 P0.26-27.78%1032107-24GLD260821P00310000
305 P0.22-21.43%1537607-24GLD260821P00305000
300 P0.18-28.00%5911,39007-24GLD260821P00300000
295 P0.190.00%140307-22GLD260821P00295000
290 P0.12-29.41%2318307-24GLD260821P00290000
285 P0.08-52.94%2216907-24GLD260821P00285000
280 P0.09-35.71%2330907-24GLD260821P00280000
275 P0.07-12.50%2211207-24GLD260821P00275000
270 P0.06-25.00%3437807-24GLD260821P00270000
265 P0.07-36.36%2250807-24GLD260821P00265000
260 P0.06+20.00%2353107-24GLD260821P00260000
255 P0.09+125.00%2354107-24GLD260821P00255000
250 P0.03-40.00%6271407-23GLD260821P00250000
245 P0.03-75.00%371207-23GLD260821P00245000
240 P0.02-83.33%361107-23GLD260821P00240000
235 P0.08+166.67%41707-24GLD260821P00235000
230 P0.06+200.00%1220307-24GLD260821P00230000
225 P0.040.00%15221907-17GLD260821P00225000
220 P0.10+11.11%11807-20GLD260821P00220000
215 P0.03-70.00%42507-15GLD260821P00215000
210 P0.050.00%166607-24GLD260821P00210000
205 P0.03-25.00%188607-24GLD260821P00205000


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