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

GLD
SPDR Gold Trust, SPDR Gold Shares
stock NYSE ETF

At Close
Sep 18, 2026 3:59:58 PM EDT
400.90USD+0.638%(+2.54)9,523,870
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
400.37USD+0.505%(+2.01)44,737
After-hours
Sep 18, 2026 4:59:30 PM EDT
401.30USD+0.100%(+0.40)33,569
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4516,5034456,844


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

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

Puts
Calls

GLD Sep 21, 2026 Exp. - Max Pain @ $399.00

Puts
Calls


GLD Sep 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C0.080%2209-14GLD260921C00500000
495 C0.11+175.00%1109-15GLD260921C00495000
490 C00%0GLD260921C00490000
485 C0.020%2109-17GLD260921C00485000
480 C00%0GLD260921C00480000
475 C00%0GLD260921C00475000
470 C00%0GLD260921C00470000
465 C0.02-75.00%2209-17GLD260921C00465000
460 C0.040%1109-15GLD260921C00460000
455 C0.12-7.69%1409-15GLD260921C00455000
450 C0.20-39.39%1709-11GLD260921C00450000
445 C0.10+11.11%11009-16GLD260921C00445000
443 C0.100%1109-14GLD260921C00443000
442 C0.06+20.00%1209-17GLD260921C00442000
441 C0.07+40.00%1209-17GLD260921C00441000
440 C0.06-64.71%21009-17GLD260921C00440000
439 C0.07+16.67%3609-17GLD260921C00439000
438 C0.060.00%3309-17GLD260921C00438000
437 C0.06-14.29%1209-17GLD260921C00437000
436 C0.08+14.29%1309-17GLD260921C00436000
435 C0.05-58.33%111309-17GLD260921C00435000
434 C0.01-83.33%5409-17GLD260921C00434000
433 C0.05-16.67%6509-17GLD260921C00433000
432 C0.02-66.67%6709-17GLD260921C00432000
431 C0.060.00%3409-17GLD260921C00431000
430 C0.07+40.00%18724009-17GLD260921C00430000
429 C0.090%5509-17GLD260921C00429000
428 C0.030%16816809-17GLD260921C00428000
427 C0.13-48.00%858209-16GLD260921C00427000
426 C0.09-50.00%21909-17GLD260921C00426000
425 C0.06-25.00%11274409-17GLD260921C00425000
424 C0.08-77.14%2109-17GLD260921C00424000
423 C0.12-81.25%210409-17GLD260921C00423000
422 C0.100.00%73309-17GLD260921C00422000
421 C0.47-70.44%121109-16GLD260921C00421000
420 C0.08-65.22%3791,46209-17GLD260921C00420000
419 C0.13-78.69%576809-17GLD260921C00419000
418 C0.12-60.00%1222109-17GLD260921C00418000
417 C0.14-82.50%174309-17GLD260921C00417000
416 C0.16-57.89%86709-17GLD260921C00416000
415 C0.180.00%83686509-17GLD260921C00415000
414 C0.19-32.14%179609-17GLD260921C00414000
413 C0.24-62.50%10518409-17GLD260921C00413000
412 C0.27-58.46%729609-17GLD260921C00412000
411 C0.32-8.57%537609-17GLD260921C00411000
410 C0.37+5.71%17971809-17GLD260921C00410000
409 C0.47-63.85%368209-17GLD260921C00409000
408 C0.57+35.71%689009-17GLD260921C00408000
407 C0.67+15.52%867209-17GLD260921C00407000
406 C0.75+27.12%5912809-17GLD260921C00406000
405 C0.90+34.33%45331009-17GLD260921C00405000
404 C1.12+38.27%1459009-17GLD260921C00404000
403 C1.40+64.71%32610009-17GLD260921C00403000
402 C1.58+50.48%1497309-17GLD260921C00402000
401 C1.90+59.66%14016509-17GLD260921C00401000
400 C2.43+85.50%73839609-17GLD260921C00400000
399 C2.67+88.03%827009-17GLD260921C00399000
398 C3.25+78.57%2610509-17GLD260921C00398000
397 C4.62+116.90%238509-17GLD260921C00397000
396 C5.00+112.77%4811909-17GLD260921C00396000
395 C5.26+94.81%176609-17GLD260921C00395000
394 C7.58+139.87%687509-17GLD260921C00394000
393 C6.85+95.71%15129709-17GLD260921C00393000
392 C7.57+100.80%264009-17GLD260921C00392000
391 C10.30+141.22%144309-17GLD260921C00391000
390 C9.25+76.19%324209-17GLD260921C00390000
389 C7.65-1.29%2509-15GLD260921C00389000
388 C12.27+26.49%1109-17GLD260921C00388000
387 C11.98+17.45%21409-17GLD260921C00387000
386 C14.01+85.56%2209-17GLD260921C00386000
385 C15.00+80.72%19709-17GLD260921C00385000
384 C16.370%2009-17GLD260921C00384000
383 C16.12+35.01%1309-16GLD260921C00383000
382 C12.59-1.02%6609-16GLD260921C00382000
381 C18.97+46.15%4309-17GLD260921C00381000
380 C19.96+32.19%6109-17GLD260921C00380000
379 C20.90+3.36%4209-17GLD260921C00379000
378 C22.190%4109-17GLD260921C00378000
377 C23.510%2109-17GLD260921C00377000
376 C24.050%2109-17GLD260921C00376000
375 C25.80+22.27%3609-17GLD260921C00375000
370 C30.41+37.11%65109-17GLD260921C00370000
365 C00%0GLD260921C00365000
360 C00%0GLD260921C00360000
355 C00%0GLD260921C00355000
350 C50.500%1109-17GLD260921C00350000
345 C54.270%2109-17GLD260921C00345000
340 C59.860%2009-17GLD260921C00340000
335 C64.140%4109-17GLD260921C00335000
330 C69.120%4209-17GLD260921C00330000
325 C74.100%3209-17GLD260921C00325000
320 C79.690%3109-17GLD260921C00320000
315 C85.400%2009-17GLD260921C00315000
310 C89.240%2109-17GLD260921C00310000
305 C00%0GLD260921C00305000
300 C00%0GLD260921C00300000
295 C00%0GLD260921C00295000
290 C00%0GLD260921C00290000
285 C00%0GLD260921C00285000
280 C00%0GLD260921C00280000
275 C00%0GLD260921C00275000
Puts
StrikePriceChangeVolOILastContract Name
500 P100.290%2009-17GLD260921P00500000
495 P95.510%2009-17GLD260921P00495000
490 P90.660%2009-17GLD260921P00490000
485 P84.870%2009-17GLD260921P00485000
480 P79.770%2009-17GLD260921P00480000
475 P74.450%2009-17GLD260921P00475000
470 P70.300%2009-17GLD260921P00470000
465 P65.350%2009-17GLD260921P00465000
460 P60.510%2009-17GLD260921P00460000
455 P55.390%4009-17GLD260921P00455000
450 P50.360%4009-17GLD260921P00450000
445 P00%0GLD260921P00445000
443 P00%0GLD260921P00443000
442 P00%0GLD260921P00442000
441 P00%0GLD260921P00441000
440 P00%0GLD260921P00440000
439 P00%0GLD260921P00439000
438 P00%0GLD260921P00438000
437 P00%0GLD260921P00437000
436 P40.350%1009-14GLD260921P00436000
435 P00%0GLD260921P00435000
434 P00%0GLD260921P00434000
433 P00%0GLD260921P00433000
432 P00%0GLD260921P00432000
431 P00%0GLD260921P00431000
430 P00%0GLD260921P00430000
429 P00%0GLD260921P00429000
428 P00%0GLD260921P00428000
427 P00%0GLD260921P00427000
426 P00%0GLD260921P00426000
425 P30.30+25.21%1109-15GLD260921P00425000
424 P25.28+3.82%1109-16GLD260921P00424000
423 P23.56-14.17%2209-17GLD260921P00423000
422 P22.570%4009-17GLD260921P00422000
421 P21.560%4009-17GLD260921P00421000
420 P20.54-1.01%101309-17GLD260921P00420000
419 P19.55-20.20%8409-17GLD260921P00419000
418 P24.60+23.00%3409-14GLD260921P00418000
417 P27.60+20.68%5709-16GLD260921P00417000
416 P16.37-0.97%3309-17GLD260921P00416000
415 P15.38-28.63%2109-17GLD260921P00415000
414 P13.85-15.24%2409-09GLD260921P00414000
413 P13.08-25.13%2209-17GLD260921P00413000
412 P14.22-25.24%1209-16GLD260921P00412000
411 P10.88-18.99%21209-17GLD260921P00411000
410 P10.70-47.42%91609-17GLD260921P00410000
409 P17.92+52.25%11009-16GLD260921P00409000
408 P10.13-45.92%35009-17GLD260921P00408000
407 P8.30-52.11%21109-17GLD260921P00407000
406 P8.02-47.65%2809-17GLD260921P00406000
405 P7.33-13.97%374709-17GLD260921P00405000
404 P6.05-60.51%494809-17GLD260921P00404000
403 P4.63-62.48%213909-17GLD260921P00403000
402 P4.80-53.44%549909-17GLD260921P00402000
401 P4.55-57.87%596109-17GLD260921P00401000
400 P3.99-58.78%28948509-17GLD260921P00400000
399 P3.31-51.40%16813209-17GLD260921P00399000
398 P2.80-71.89%10016709-17GLD260921P00398000
397 P2.34-69.05%42725709-17GLD260921P00397000
396 P1.90-71.94%61471709-17GLD260921P00396000
395 P1.60-73.33%16116109-17GLD260921P00395000
394 P1.33-76.16%12023109-17GLD260921P00394000
393 P1.12-77.14%568809-17GLD260921P00393000
392 P0.87-79.38%739609-17GLD260921P00392000
391 P0.74-81.03%10445109-17GLD260921P00391000
390 P0.62-80.75%15421309-17GLD260921P00390000
389 P0.50-82.64%203809-17GLD260921P00389000
388 P0.27-89.29%316009-17GLD260921P00388000
387 P0.35-82.93%247509-17GLD260921P00387000
386 P0.23-87.15%94209-17GLD260921P00386000
385 P0.24-85.54%7112709-17GLD260921P00385000
384 P0.18-87.41%378809-17GLD260921P00384000
383 P0.11-94.50%93909-17GLD260921P00383000
382 P0.10-91.30%1817509-17GLD260921P00382000
381 P0.10-89.13%152509-17GLD260921P00381000
380 P0.08-88.89%8921409-17GLD260921P00380000
379 P0.05-94.32%3809-17GLD260921P00379000
378 P0.06-90.32%31809-17GLD260921P00378000
377 P0.05-91.53%21109-17GLD260921P00377000
376 P0.06-92.00%101809-17GLD260921P00376000
375 P0.05-84.38%1092,73409-17GLD260921P00375000
370 P0.02-87.50%103509-17GLD260921P00370000
365 P0.10+11.11%15909-17GLD260921P00365000
360 P0.05-50.00%92609-16GLD260921P00360000
355 P0.040%2109-16GLD260921P00355000
350 P0.01-80.00%22109-16GLD260921P00350000
345 P0.05-37.50%3709-16GLD260921P00345000
340 P0.03-25.00%3409-16GLD260921P00340000
335 P0.05+25.00%1209-16GLD260921P00335000
330 P00%0GLD260921P00330000
325 P0.01-75.00%2309-17GLD260921P00325000
320 P0.080%5509-14GLD260921P00320000
315 P0.080%101009-14GLD260921P00315000
310 P0.080%1109-14GLD260921P00310000
305 P00%0GLD260921P00305000
300 P00%0GLD260921P00300000
295 P00%0GLD260921P00295000
290 P00%0GLD260921P00290000
285 P00%0GLD260921P00285000
280 P00%0GLD260921P00280000
275 P00%0GLD260921P00275000


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