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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,13953,1565,45033,265


GLD Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 25, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C0.01-50.00%138509-14GLD260925C00650000
645 C0.01-66.67%1026109-14GLD260925C00645000
640 C0.01-50.00%11109-15GLD260925C00640000
635 C0.01-75.00%1809-11GLD260925C00635000
630 C0.010.00%55209-15GLD260925C00630000
625 C0.04-20.00%111209-09GLD260925C00625000
620 C0.04-33.33%161809-09GLD260925C00620000
615 C0.02-60.00%101109-09GLD260925C00615000
610 C0.04-20.00%5909-09GLD260925C00610000
605 C0.06+50.00%1309-09GLD260925C00605000
600 C0.05+25.00%11309-08GLD260925C00600000
595 C0.19+26.67%1208-28GLD260925C00595000
590 C0.07+75.00%2409-16GLD260925C00590000
585 C0.05+66.67%1509-16GLD260925C00585000
580 C0.07+75.00%2609-16GLD260925C00580000
575 C0.03+200.00%1032909-16GLD260925C00575000
570 C0.05+66.67%36709-16GLD260925C00570000
565 C0.02-60.00%404609-15GLD260925C00565000
560 C0.03-62.50%36009-15GLD260925C00560000
555 C0.09+125.00%15209-16GLD260925C00555000
550 C0.01-83.33%102009-16GLD260925C00550000
545 C0.01-90.00%13914309-17GLD260925C00545000
540 C0.01-83.33%263709-17GLD260925C00540000
535 C0.010.00%12635709-17GLD260925C00535000
530 C0.01-83.33%5657909-17GLD260925C00530000
525 C0.01-66.67%451,07409-17GLD260925C00525000
520 C0.03-25.00%37009-16GLD260925C00520000
515 C0.12+100.00%11709-16GLD260925C00515000
510 C0.050.00%224709-15GLD260925C00510000
505 C0.050.00%110909-17GLD260925C00505000
500 C0.02-60.00%299109-17GLD260925C00500000
495 C0.03-80.00%104109-17GLD260925C00495000
490 C0.01-75.00%101,59109-17GLD260925C00490000
485 C0.07-56.25%7442709-11GLD260925C00485000
480 C0.02-66.67%2234509-17GLD260925C00480000
475 C0.06-25.00%227209-17GLD260925C00475000
470 C0.09+12.50%514909-16GLD260925C00470000
465 C0.04-55.56%2557209-17GLD260925C00465000
460 C0.05-68.75%2312,27009-17GLD260925C00460000
455 C0.03-72.73%331,26909-17GLD260925C00455000
450 C0.07-41.67%14353209-17GLD260925C00450000
445 C0.06-78.57%5064709-17GLD260925C00445000
440 C0.09-40.00%722,55509-17GLD260925C00440000
435 C0.14-33.33%1024,80809-17GLD260925C00435000
434 C0.15-46.43%2921909-17GLD260925C00434000
433 C0.16-60.98%6812909-17GLD260925C00433000
432 C0.17-70.69%2839009-17GLD260925C00432000
431 C0.19-53.66%2324609-17GLD260925C00431000
430 C0.21-19.23%10478009-17GLD260925C00430000
429 C0.22-35.29%6922009-17GLD260925C00429000
428 C0.24-38.46%6724809-17GLD260925C00428000
427 C0.26-67.50%9523009-17GLD260925C00427000
426 C0.29-14.71%2538209-17GLD260925C00426000
425 C0.320.00%8364,14909-17GLD260925C00425000
424 C0.35-65.00%327409-17GLD260925C00424000
423 C0.39-27.78%15020109-17GLD260925C00423000
422 C0.42+13.51%3111709-17GLD260925C00422000
421 C0.46-62.60%4254609-17GLD260925C00421000
420 C0.51-5.56%7583,54309-17GLD260925C00420000
419 C0.56-3.45%4224709-17GLD260925C00419000
418 C0.62+10.71%8714109-17GLD260925C00418000
417 C0.69+11.29%4221009-17GLD260925C00417000
416 C0.77+11.59%5213009-17GLD260925C00416000
415 C0.87+19.18%8841,35209-17GLD260925C00415000
414 C0.96+17.07%1462,68809-17GLD260925C00414000
413 C1.08+35.00%5930509-17GLD260925C00413000
412 C1.20+23.71%5741809-17GLD260925C00412000
411 C1.35+29.81%3236809-17GLD260925C00411000
410 C1.50+32.74%1,3332,20109-17GLD260925C00410000
409 C1.68+42.37%8179009-17GLD260925C00409000
408 C1.97+51.54%7720009-17GLD260925C00408000
407 C2.44+70.63%6733409-17GLD260925C00407000
406 C2.38+38.37%3816409-17GLD260925C00406000
405 C2.59+46.33%37963409-17GLD260925C00405000
404 C3.26+65.48%12441909-17GLD260925C00404000
403 C3.35+51.58%13824409-17GLD260925C00403000
402 C3.70+50.41%31021509-17GLD260925C00402000
401 C3.96+75.22%6214609-17GLD260925C00401000
400 C4.32+59.41%2,1842,22409-17GLD260925C00400000
399 C5.12+56.10%7410809-17GLD260925C00399000
398 C5.42+61.79%3214509-17GLD260925C00398000
397 C6.02+65.38%4512809-17GLD260925C00397000
396 C6.60+57.89%12012209-17GLD260925C00396000
395 C7.20+57.21%2491,52709-17GLD260925C00395000
394 C8.10+59.76%428309-17GLD260925C00394000
393 C8.43+60.57%6412209-17GLD260925C00393000
392 C8.96+48.10%607809-17GLD260925C00392000
391 C9.64+49.69%16115109-17GLD260925C00391000
390 C11.25+69.17%1201,35009-17GLD260925C00390000
389 C11.50+52.72%384109-17GLD260925C00389000
388 C13.31+60.75%115109-17GLD260925C00388000
387 C13.42+51.98%286109-17GLD260925C00387000
386 C14.12+68.70%755409-17GLD260925C00386000
385 C14.71+48.59%9543309-17GLD260925C00385000
384 C15.75+44.76%1487909-17GLD260925C00384000
383 C16.65+31.83%23517109-17GLD260925C00383000
382 C17.36+42.65%1232709-17GLD260925C00382000
381 C18.33+41.11%1022709-17GLD260925C00381000
380 C19.00+43.61%1264609-17GLD260925C00380000
379 C20.10-3.92%1172709-17GLD260925C00379000
378 C21.03+42.00%1012409-17GLD260925C00378000
377 C22.06+13.71%1493809-17GLD260925C00377000
376 C23.05+19.12%1641009-17GLD260925C00376000
375 C24.01+32.51%1156209-17GLD260925C00375000
374 C25.09+32.26%722009-17GLD260925C00374000
373 C26.39+34.30%408309-17GLD260925C00373000
372 C26.90+30.90%647809-17GLD260925C00372000
371 C27.83+27.37%243509-17GLD260925C00371000
370 C29.80+30.87%103909-17GLD260925C00370000
369 C29.92+25.93%253409-17GLD260925C00369000
368 C30.82+36.43%392109-17GLD260925C00368000
367 C33.45+41.86%88309-17GLD260925C00367000
366 C34.22+31.51%23209-17GLD260925C00366000
365 C34.40+26.42%549709-17GLD260925C00365000
364 C35.33+25.68%221909-17GLD260925C00364000
363 C37.47+30.92%142509-17GLD260925C00363000
362 C30.13-8.06%112409-16GLD260925C00362000
361 C39.14+26.14%82009-17GLD260925C00361000
360 C38.60+22.66%133109-17GLD260925C00360000
359 C41.39+27.87%63009-17GLD260925C00359000
358 C42.98+26.64%141209-17GLD260925C00358000
357 C42.58+22.22%11509-17GLD260925C00357000
356 C44.57+15.20%352209-17GLD260925C00356000
355 C45.95+16.01%102709-17GLD260925C00355000
354 C40.91+0.96%542209-15GLD260925C00354000
353 C41.81+0.94%361209-15GLD260925C00353000
352 C48.03+11.96%102909-17GLD260925C00352000
351 C43.83+2.77%261809-15GLD260925C00351000
350 C44.57+2.27%362109-15GLD260925C00350000
349 C51.95+14.18%331409-17GLD260925C00349000
348 C47.45+3.11%9409-15GLD260925C00348000
347 C53.34+10.32%62009-17GLD260925C00347000
346 C48.37-22.27%11009-15GLD260925C00346000
345 C53.80-12.87%4909-10GLD260925C00345000
340 C60.59-11.21%2109-10GLD260925C00340000
335 C64.050%721309-01GLD260925C00335000
330 C69.77+1.16%11209-10GLD260925C00330000
325 C00%0GLD260925C00325000
320 C00%0GLD260925C00320000
315 C85.350%7709-10GLD260925C00315000
310 C98.290%2009-04GLD260925C00310000
305 C103.250%2009-04GLD260925C00305000
300 C122.570%2208-21GLD260925C00300000
295 C102.450%2109-10GLD260925C00295000
290 C110.27-16.88%1209-17GLD260925C00290000
285 C00%0GLD260925C00285000
280 C120.550%1109-10GLD260925C00280000
275 C00%0GLD260925C00275000
270 C138.180%2009-04GLD260925C00270000
265 C143.140%2009-04GLD260925C00265000
260 C00%0GLD260925C00260000
255 C00%0GLD260925C00255000
250 C147.20-4.42%1409-16GLD260925C00250000
245 C00%0GLD260925C00245000
240 C00%0GLD260925C00240000
235 C00%0GLD260925C00235000
230 C178.110%2009-04GLD260925C00230000
225 C183.070%2009-04GLD260925C00225000
220 C00%0GLD260925C00220000
215 C185.420%1109-10GLD260925C00215000
210 C00%0GLD260925C00210000
205 C00%0GLD260925C00205000
Puts
StrikePriceChangeVolOILastContract Name
650 P248.600%10008-14GLD260925P00650000
645 P00%0GLD260925P00645000
640 P00%0GLD260925P00640000
635 P00%0GLD260925P00635000
630 P234.960%12009-14GLD260925P00630000
625 P00%0GLD260925P00625000
620 P00%0GLD260925P00620000
615 P00%0GLD260925P00615000
610 P00%0GLD260925P00610000
605 P00%0GLD260925P00605000
600 P00%0GLD260925P00600000
595 P00%0GLD260925P00595000
590 P00%0GLD260925P00590000
585 P00%0GLD260925P00585000
580 P00%0GLD260925P00580000
575 P00%0GLD260925P00575000
570 P00%0GLD260925P00570000
565 P00%0GLD260925P00565000
560 P00%0GLD260925P00560000
555 P00%0GLD260925P00555000
550 P00%0GLD260925P00550000
545 P00%0GLD260925P00545000
540 P00%0GLD260925P00540000
535 P00%0GLD260925P00535000
530 P127.90-0.89%1008-13GLD260925P00530000
525 P00%0GLD260925P00525000
520 P00%0GLD260925P00520000
515 P00%0GLD260925P00515000
510 P00%0GLD260925P00510000
505 P00%0GLD260925P00505000
500 P00%0GLD260925P00500000
495 P00%0GLD260925P00495000
490 P00%0GLD260925P00490000
485 P85.200%1009-16GLD260925P00485000
480 P78.450%1009-11GLD260925P00480000
475 P00%0GLD260925P00475000
470 P00%0GLD260925P00470000
465 P00%0GLD260925P00465000
460 P60.140%3309-17GLD260925P00460000
455 P00%0GLD260925P00455000
450 P51.56+25.76%1109-17GLD260925P00450000
445 P46.58+89.35%15309-17GLD260925P00445000
440 P30.25-29.55%41809-03GLD260925P00440000
435 P39.74+10.08%25709-14GLD260925P00435000
434 P43.71+28.79%1809-16GLD260925P00434000
433 P30.550%2009-09GLD260925P00433000
432 P29.70+9.51%8409-09GLD260925P00432000
431 P28.45-4.63%12709-09GLD260925P00431000
430 P29.72+1.78%5212009-17GLD260925P00430000
429 P28.35-14.01%211709-11GLD260925P00429000
428 P28.38-21.43%42309-17GLD260925P00428000
427 P28.57-8.11%83809-11GLD260925P00427000
426 P34.70+25.41%127809-16GLD260925P00426000
425 P26.80-10.79%3545709-17GLD260925P00425000
424 P23.58-6.87%128409-11GLD260925P00424000
423 P32.05+41.19%34509-14GLD260925P00423000
422 P19.87-5.06%103909-09GLD260925P00422000
421 P20.75-35.16%122809-17GLD260925P00421000
420 P20.75-27.65%824309-17GLD260925P00420000
419 P19.10-36.25%49109-17GLD260925P00419000
418 P18.68-28.29%25609-17GLD260925P00418000
417 P19.07-23.99%304009-17GLD260925P00417000
416 P14.51+20.92%87709-04GLD260925P00416000
415 P17.28-27.61%1426209-17GLD260925P00415000
414 P15.95-27.17%13609-17GLD260925P00414000
413 P16.33-6.95%527909-11GLD260925P00413000
412 P13.77-19.71%67209-17GLD260925P00412000
411 P19.49+5.24%34709-16GLD260925P00411000
410 P12.83-36.67%2457609-17GLD260925P00410000
409 P20.54+65.65%713409-16GLD260925P00409000
408 P10.30-21.37%18809-17GLD260925P00408000
407 P9.36-42.47%114809-17GLD260925P00407000
406 P8.38-35.88%1612509-17GLD260925P00406000
405 P9.04-39.21%28748709-17GLD260925P00405000
404 P7.50-46.47%521509-17GLD260925P00404000
403 P6.65-57.70%1014109-17GLD260925P00403000
402 P6.10-54.20%4326609-17GLD260925P00402000
401 P6.30-29.53%3928709-17GLD260925P00401000
400 P5.70-47.42%9021,50009-17GLD260925P00400000
399 P5.12-44.59%8721609-17GLD260925P00399000
398 P4.64-52.89%16559009-17GLD260925P00398000
397 P4.22-56.27%12860309-17GLD260925P00397000
396 P3.67-57.08%11134109-17GLD260925P00396000
395 P3.23-56.82%6181,22709-17GLD260925P00395000
394 P2.95-57.25%3314809-17GLD260925P00394000
393 P2.69-57.97%4012009-17GLD260925P00393000
392 P2.34-64.49%5811409-17GLD260925P00392000
391 P2.07-62.02%11113909-17GLD260925P00391000
390 P1.85-63.00%6157,89709-17GLD260925P00390000
389 P1.59-66.17%6211709-17GLD260925P00389000
388 P1.39-65.25%5126909-17GLD260925P00388000
387 P1.17-72.54%12515209-17GLD260925P00387000
386 P1.09-67.94%10227109-17GLD260925P00386000
385 P0.95-68.44%22639409-17GLD260925P00385000
384 P0.80-71.43%7310009-17GLD260925P00384000
383 P0.76-77.65%568509-17GLD260925P00383000
382 P0.60-78.65%9416409-17GLD260925P00382000
381 P0.52-74.76%4947609-17GLD260925P00381000
380 P0.50-73.12%2572,73909-17GLD260925P00380000
379 P0.40-75.76%547209-17GLD260925P00379000
378 P0.36-76.62%387709-17GLD260925P00378000
377 P0.31-74.80%2410909-17GLD260925P00377000
376 P0.29-77.34%1,2161,48609-17GLD260925P00376000
375 P0.25-76.64%13949309-17GLD260925P00375000
374 P0.22-69.86%265809-17GLD260925P00374000
373 P0.19-84.03%7110709-17GLD260925P00373000
372 P0.17-84.26%1,0241,02509-17GLD260925P00372000
371 P0.15-83.52%2885209-17GLD260925P00371000
370 P0.14-80.00%23270709-17GLD260925P00370000
369 P0.12-67.57%234709-17GLD260925P00369000
368 P0.11-84.72%13122009-17GLD260925P00368000
367 P0.10-81.13%3713909-17GLD260925P00367000
366 P0.09-83.02%4646409-17GLD260925P00366000
365 P0.08-82.98%12017909-17GLD260925P00365000
364 P0.07-83.72%254709-17GLD260925P00364000
363 P0.07-75.00%17122809-17GLD260925P00363000
362 P0.06-77.78%2342109-17GLD260925P00362000
361 P0.05-84.85%222709-17GLD260925P00361000
360 P0.05-80.00%1282,66609-17GLD260925P00360000
359 P0.04-73.33%2236809-17GLD260925P00359000
358 P0.04-80.95%236309-17GLD260925P00358000
357 P0.11-59.26%2010509-17GLD260925P00357000
356 P0.17-37.04%43638109-15GLD260925P00356000
355 P0.08-52.94%2312409-17GLD260925P00355000
354 P0.21-16.00%21509-14GLD260925P00354000
353 P0.20-20.00%21409-14GLD260925P00353000
352 P0.19-17.39%6909-14GLD260925P00352000
351 P0.08-52.94%12709-17GLD260925P00351000
350 P0.04-60.00%1415209-17GLD260925P00350000
349 P0.08-33.33%53709-16GLD260925P00349000
348 P0.14-6.67%11709-15GLD260925P00348000
347 P0.07-12.50%2909-17GLD260925P00347000
346 P0.130.00%12709-16GLD260925P00346000
345 P0.05-58.33%215309-17GLD260925P00345000
340 P0.05-28.57%34668009-15GLD260925P00340000
335 P0.03-81.25%15609-17GLD260925P00335000
330 P0.02-86.67%331309-17GLD260925P00330000
325 P0.02-50.00%458009-17GLD260925P00325000
320 P0.02-66.67%7011509-17GLD260925P00320000
315 P0.13+116.67%61109-16GLD260925P00315000
310 P0.07+250.00%51309-14GLD260925P00310000
305 P0.01-66.67%145409-17GLD260925P00305000
300 P0.01-50.00%1101,41009-17GLD260925P00300000
295 P0.03+50.00%452109-14GLD260925P00295000
290 P0.02-71.43%21609-14GLD260925P00290000
285 P0.02-33.33%114109-16GLD260925P00285000
280 P0.04+33.33%341409-14GLD260925P00280000
275 P0.040.00%22609-11GLD260925P00275000
270 P0.03+50.00%21109-11GLD260925P00270000
265 P0.030.00%1509-08GLD260925P00265000
260 P0.03-40.00%4109-02GLD260925P00260000
255 P0.03-40.00%2109-02GLD260925P00255000
250 P0.04+33.33%2309-03GLD260925P00250000
245 P0.040%2108-14GLD260925P00245000
240 P0.030.00%2209-02GLD260925P00240000
235 P0.010%1108-25GLD260925P00235000
230 P0.010%1108-27GLD260925P00230000
225 P0.04+100.00%2008-18GLD260925P00225000
220 P00%0GLD260925P00220000
215 P00%0GLD260925P00215000
210 P0.040%1108-14GLD260925P00210000
205 P0.010%1108-21GLD260925P00205000


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