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
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,225112,1129,67454,796


GLD Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Sep 30, 2026 Exp. - Max Pain @ $397.00

Puts
Calls


GLD Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655 C0.01-66.67%795209-17GLD260930C00655000
650 C0.04-20.00%291709-17GLD260930C00650000
645 C0.01-90.00%267608-28GLD260930C00645000
640 C0.04+33.33%724809-17GLD260930C00640000
635 C0.01-80.00%147909-17GLD260930C00635000
630 C0.07-46.15%233208-26GLD260930C00630000
625 C0.08-11.11%133409-16GLD260930C00625000
620 C0.08+60.00%113309-16GLD260930C00620000
615 C0.08+60.00%143509-16GLD260930C00615000
610 C0.03-40.00%113509-16GLD260930C00610000
605 C0.08+166.67%186909-16GLD260930C00605000
600 C0.10+900.00%2257209-15GLD260930C00600000
595 C0.02-60.00%4434409-15GLD260930C00595000
590 C0.05-54.55%221309-11GLD260930C00590000
585 C0.020.00%114609-15GLD260930C00585000
580 C0.07-69.57%1811609-11GLD260930C00580000
575 C0.07-56.25%180608-31GLD260930C00575000
570 C0.100.00%141209-15GLD260930C00570000
565 C0.03-70.00%960709-15GLD260930C00565000
560 C0.05-73.68%44892409-09GLD260930C00560000
555 C0.030.00%443209-16GLD260930C00555000
550 C0.03-57.14%562909-17GLD260930C00550000
545 C0.06-77.78%120809-16GLD260930C00545000
540 C0.03-40.00%120609-16GLD260930C00540000
535 C0.150.00%135409-11GLD260930C00535000
530 C0.03-25.00%224,04909-15GLD260930C00530000
525 C0.08-27.27%224,10509-11GLD260930C00525000
520 C0.11-21.43%151409-10GLD260930C00520000
515 C0.03-81.25%51,09009-17GLD260930C00515000
510 C0.05-37.50%129809-15GLD260930C00510000
505 C0.03-76.92%175509-16GLD260930C00505000
500 C0.04-20.00%203,58809-17GLD260930C00500000
495 C0.13-53.57%751409-11GLD260930C00495000
490 C0.09-35.71%469009-14GLD260930C00490000
485 C0.09-18.18%81,20109-17GLD260930C00485000
480 C0.07-53.33%181009-17GLD260930C00480000
475 C0.24-14.29%286709-11GLD260930C00475000
470 C0.08-46.67%71,10509-17GLD260930C00470000
465 C0.11-31.25%2229709-17GLD260930C00465000
460 C0.17+21.43%31,29509-17GLD260930C00460000
455 C0.12-33.33%212,40309-17GLD260930C00455000
450 C0.180.00%634,55109-17GLD260930C00450000
445 C0.27+12.50%11,29609-17GLD260930C00445000
440 C0.280.00%2323,59909-17GLD260930C00440000
435 C0.38+5.56%181,95909-17GLD260930C00435000
430 C0.50+19.05%4075,32409-17GLD260930C00430000
429 C0.66-41.59%12430609-17GLD260930C00429000
428 C0.65-45.38%216909-17GLD260930C00428000
427 C0.73-42.52%48409-17GLD260930C00427000
426 C0.83-42.36%35609-17GLD260930C00426000
425 C0.74+19.35%623,32109-17GLD260930C00425000
424 C1.55+40.91%25509-16GLD260930C00424000
423 C0.94-18.26%15330609-17GLD260930C00423000
422 C0.94-49.46%316809-17GLD260930C00422000
421 C1.20+60.00%7112609-17GLD260930C00421000
420 C1.10+29.41%1602,31709-17GLD260930C00420000
419 C0.83-38.52%194209-16GLD260930C00419000
418 C1.35+51.69%1336709-17GLD260930C00418000
417 C1.81+84.69%34009-17GLD260930C00417000
416 C1.66+33.87%56609-17GLD260930C00416000
415 C1.61+36.44%1551,76609-17GLD260930C00415000
414 C1.83+50.00%1220009-17GLD260930C00414000
413 C1.99+63.11%76009-17GLD260930C00413000
412 C2.40+72.66%1314009-17GLD260930C00412000
411 C2.34+33.71%1718009-17GLD260930C00411000
410 C2.55+41.67%2351,20209-17GLD260930C00410000
409 C3.35-26.37%924909-17GLD260930C00409000
408 C3.98+111.70%218209-17GLD260930C00408000
407 C4.10+83.86%61,74009-17GLD260930C00407000
406 C3.95+63.90%617009-17GLD260930C00406000
405 C4.05+52.83%1,0475,54209-17GLD260930C00405000
404 C4.69+89.11%15025909-17GLD260930C00404000
403 C5.05+84.98%6325409-17GLD260930C00403000
402 C5.50+83.33%9742409-17GLD260930C00402000
401 C5.93+74.41%15253209-17GLD260930C00401000
400 C5.89+52.99%1382,74909-17GLD260930C00400000
399 C7.72+28.67%725909-17GLD260930C00399000
398 C7.85+96.25%2813409-17GLD260930C00398000
397 C7.95-10.67%618709-17GLD260930C00397000
396 C8.00+49.53%54309-17GLD260930C00396000
395 C8.75+43.44%3301,14709-17GLD260930C00395000
394 C10.48+73.51%315509-17GLD260930C00394000
393 C10.02+57.80%415309-17GLD260930C00393000
392 C11.80+59.46%2410409-17GLD260930C00392000
391 C7.77-12.20%96709-16GLD260930C00391000
390 C12.70+53.94%4670209-17GLD260930C00390000
389 C9.55-39.75%12909-14GLD260930C00389000
388 C14.90+48.85%69209-17GLD260930C00388000
387 C14.08+32.46%534409-17GLD260930C00387000
386 C17.81-21.19%19809-11GLD260930C00386000
385 C10.90-22.42%536509-16GLD260930C00385000
384 C17.55+50.00%1296709-17GLD260930C00384000
383 C14.50-20.24%17009-16GLD260930C00383000
382 C21.25-32.11%138009-11GLD260930C00382000
381 C20.05-37.25%420509-10GLD260930C00381000
380 C20.80+40.54%743709-17GLD260930C00380000
379 C21.66+49.07%14109-17GLD260930C00379000
378 C19.65-34.28%315709-14GLD260930C00378000
377 C18.58-50.69%18709-14GLD260930C00377000
376 C25.62+20.85%129109-17GLD260930C00376000
375 C26.30+35.92%144309-17GLD260930C00375000
374 C20.50-42.20%29709-15GLD260930C00374000
373 C40.96-23.45%230909-03GLD260930C00373000
372 C24.57-29.62%231509-15GLD260930C00372000
371 C41.48+25.70%428509-03GLD260930C00371000
370 C31.35+15.26%135709-17GLD260930C00370000
369 C44.39+27.63%93109-03GLD260930C00369000
368 C45.40+27.42%516309-03GLD260930C00368000
367 C46.26+26.39%310809-03GLD260930C00367000
366 C47.25+26.07%114709-03GLD260930C00366000
365 C35.98-10.39%232409-17GLD260930C00365000
364 C55.72+3.19%55708-28GLD260930C00364000
363 C18.05-6.91%403308-03GLD260930C00363000
362 C32.75-29.27%11309-15GLD260930C00362000
361 C43.99+2.61%142009-08GLD260930C00361000
360 C32.80-29.73%112709-14GLD260930C00360000
359 C43.75+1.25%12509-11GLD260930C00359000
358 C37.14-16.46%13009-15GLD260930C00358000
357 C46.49-6.08%587509-08GLD260930C00357000
356 C47.85-26.52%136609-08GLD260930C00356000
355 C45.80-7.29%115409-11GLD260930C00355000
354 C48.02-12.16%54809-08GLD260930C00354000
353 C46.75-5.11%104009-11GLD260930C00353000
352 C51.32+35.30%585109-08GLD260930C00352000
351 C52.71-27.79%1361209-08GLD260930C00351000
350 C40.50-13.24%213309-16GLD260930C00350000
349 C54.95-28.74%463709-08GLD260930C00349000
348 C35.78-39.01%82407-14GLD260930C00348000
347 C53.90+65.34%1709-11GLD260930C00347000
346 C85.90+19.77%27403-27GLD260930C00346000
345 C81.55+6.25%125308-24GLD260930C00345000
344 C71.93+18.31%12808-19GLD260930C00344000
343 C93.65+31.62%14301-16GLD260930C00343000
342 C62.400%20815712-03GLD260930C00342000
341 C58.90-15.37%114109-11GLD260930C00341000
340 C71.60+15.86%131809-03GLD260930C00340000
339 C69.04+40.04%123608-17GLD260930C00339000
338 C40.01-12.49%327207-24GLD260930C00338000
337 C66.10+0.02%1210312-04GLD260930C00337000
336 C100.85+53.24%105902-02GLD260930C00336000
335 C66.60-19.42%12809-17GLD260930C00335000
334 C101.91+31.63%111901-13GLD260930C00334000
333 C45.96+4.98%1807-21GLD260930C00333000
332 C69.05-4.50%502709-10GLD260930C00332000
331 C73.30-1.61%1003209-09GLD260930C00331000
330 C70.75-5.82%264709-10GLD260930C00330000
329 C72.52+32.19%1139412-04GLD260930C00329000
328 C111.70+53.29%105702-02GLD260930C00328000
327 C73.99-4.21%505109-10GLD260930C00327000
326 C78.25+32.18%1017909-09GLD260930C00326000
325 C74.55-1.51%15609-11GLD260930C00325000
324 C75.55-42.90%1013509-11GLD260930C00324000
323 C76.55-34.07%107109-11GLD260930C00323000
322 C108.25+36.42%27103-19GLD260930C00322000
321 C63.80-46.00%103807-06GLD260930C00321000
320 C77.83-10.05%114009-16GLD260930C00320000
319 C65.65-26.65%101007-06GLD260930C00319000
318 C122.30+28.06%2902-02GLD260930C00318000
315 C85.67-4.81%24109-10GLD260930C00315000
310 C90.62+39.42%22109-10GLD260930C00310000
305 C100.64-12.56%21609-09GLD260930C00305000
300 C105.59-4.92%23709-09GLD260930C00300000
295 C129.48+16.33%1312-26GLD260930C00295000
290 C145.79-0.55%16305-12GLD260930C00290000
285 C117.50+22.40%1208-11GLD260930C00285000
280 C126.28+13.88%13809-04GLD260930C00280000
275 C149.240%5503-30GLD260930C00275000
270 C132.30+6.27%1108-11GLD260930C00270000
265 C155.91-30.12%1403-20GLD260930C00265000
260 C142.05+8.78%11708-11GLD260930C00260000
255 C127.13-12.44%1106-10GLD260930C00255000
250 C154.37-18.26%22609-09GLD260930C00250000
Puts
StrikePriceChangeVolOILastContract Name
655 P265.750%50008-06GLD260930P00655000
650 P00%0GLD260930P00650000
645 P00%0GLD260930P00645000
640 P194.200%2101-30GLD260930P00640000
635 P187.75+16.83%1203-18GLD260930P00635000
630 P163.100%2101-26GLD260930P00630000
625 P187.82+7.82%112404-10GLD260930P00625000
620 P154.350%2101-26GLD260930P00620000
615 P164.85+10.23%2802-03GLD260930P00615000
610 P177.90+22.86%41702-02GLD260930P00610000
605 P140.30+0.14%230001-27GLD260930P00605000
600 P109.00-20.15%16001-29GLD260930P00600000
595 P163.45+41.15%201802-02GLD260930P00595000
590 P125.21-1.29%331801-27GLD260930P00590000
585 P124.30-19.29%21403-05GLD260930P00585000
580 P105.40-10.64%10701-29GLD260930P00580000
575 P115.50-20.07%241803-05GLD260930P00575000
570 P125.00+25.38%33403-18GLD260930P00570000
565 P108.22-2.59%4203-17GLD260930P00565000
560 P188.83+77.39%141207-23GLD260930P00560000
555 P138.85+5.31%401005-21GLD260930P00555000
550 P133.72+41.05%22803-25GLD260930P00550000
545 P112.67-13.06%1405-07GLD260930P00545000
540 P99.00+3.66%37904-20GLD260930P00540000
535 P141.80+17.82%23806-09GLD260930P00535000
530 P114.72+2.39%24003-25GLD260930P00530000
525 P110.27+25.74%20010003-25GLD260930P00525000
520 P106.11-10.46%263803-25GLD260930P00520000
515 P101.57+52.94%30215203-25GLD260930P00515000
510 P138.84+46.46%1420507-23GLD260930P00510000
505 P109.67-7.41%116909-14GLD260930P00505000
500 P101.45-6.43%1109-17GLD260930P00500000
495 P96.47-6.74%3009-17GLD260930P00495000
490 P91.48+0.42%2209-17GLD260930P00490000
485 P93.64+25.02%1009-16GLD260930P00485000
480 P79.57-10.21%1109-17GLD260930P00480000
475 P85.53-14.38%227808-06GLD260930P00475000
470 P51.80-42.41%2108-28GLD260930P00470000
465 P92.85+7.35%1208006-25GLD260930P00465000
460 P39.90-31.56%5408-21GLD260930P00460000
455 P49.30+1.09%2509-04GLD260930P00455000
450 P51.46+9.26%1209-17GLD260930P00450000
445 P45.05+17.17%1609-10GLD260930P00445000
440 P40.21+37.56%22909-01GLD260930P00440000
435 P34.77-1.22%19109-17GLD260930P00435000
430 P31.57-13.95%131009-16GLD260930P00430000
429 P30.450%1109-01GLD260930P00429000
428 P25.55+63.26%1309-09GLD260930P00428000
427 P36.39+57.60%2309-16GLD260930P00427000
426 P23.80+27.96%23709-09GLD260930P00426000
425 P30.89+10.92%285609-14GLD260930P00425000
424 P32.61+36.44%11409-14GLD260930P00424000
423 P31.42+2.78%182709-16GLD260930P00423000
422 P32.90+174.17%33509-16GLD260930P00422000
421 P27.10+21.04%11609-15GLD260930P00421000
420 P20.72-33.12%244609-17GLD260930P00420000
419 P29.82+6.92%211009-16GLD260930P00419000
418 P18.92-11.59%12309-17GLD260930P00418000
417 P13.27-33.65%263709-03GLD260930P00417000
416 P17.75-26.32%11909-17GLD260930P00416000
415 P16.95-34.63%329409-17GLD260930P00415000
414 P24.97+17.23%47609-16GLD260930P00414000
413 P22.74+14.56%15709-16GLD260930P00413000
412 P22.94+40.13%310009-16GLD260930P00412000
411 P15.83-1.06%315009-16GLD260930P00411000
410 P11.95-40.25%769709-17GLD260930P00410000
409 P19.24+68.03%114809-14GLD260930P00409000
408 P10.82-17.78%15409-17GLD260930P00408000
407 P11.47-10.60%117909-17GLD260930P00407000
406 P13.53-7.01%561,72709-16GLD260930P00406000
405 P10.03-42.29%2688309-17GLD260930P00405000
404 P15.63+12.12%212709-16GLD260930P00404000
403 P7.90-21.78%111909-17GLD260930P00403000
402 P7.30-46.32%109409-17GLD260930P00402000
401 P6.70-41.84%11213209-17GLD260930P00401000
400 P6.90-41.28%2191,69109-17GLD260930P00400000
399 P5.75-48.89%14025909-17GLD260930P00399000
398 P5.30-49.04%21521709-17GLD260930P00398000
397 P4.59-39.37%912209-17GLD260930P00397000
396 P4.52-50.49%13817209-17GLD260930P00396000
395 P4.45-48.97%14528109-17GLD260930P00395000
394 P3.74-61.04%39709-17GLD260930P00394000
393 P3.17-50.39%611309-17GLD260930P00393000
392 P3.35-59.00%4916009-17GLD260930P00392000
391 P2.73-59.44%6815409-17GLD260930P00391000
390 P2.75-56.00%13571309-17GLD260930P00390000
389 P2.20-67.69%716309-17GLD260930P00389000
388 P1.95-68.55%2233409-17GLD260930P00388000
387 P2.09-64.33%13632009-17GLD260930P00387000
386 P1.55-70.64%556609-17GLD260930P00386000
385 P1.57-61.52%611,81009-17GLD260930P00385000
384 P1.52-67.86%822609-17GLD260930P00384000
383 P1.37-39.65%432309-17GLD260930P00383000
382 P1.04-67.30%1217209-17GLD260930P00382000
381 P1.12-62.03%1831609-17GLD260930P00381000
380 P0.94-65.69%2,7765,62409-17GLD260930P00380000
379 P0.88-64.37%2131909-17GLD260930P00379000
378 P0.71-70.78%717409-17GLD260930P00378000
377 P0.66-69.59%3427509-17GLD260930P00377000
376 P0.57-71.36%19909-17GLD260930P00376000
375 P0.60-64.71%285,83409-17GLD260930P00375000
374 P0.55-66.26%452109-17GLD260930P00374000
373 P0.50-49.49%17409-17GLD260930P00373000
372 P0.46-73.10%1326509-17GLD260930P00372000
371 P0.45-40.00%519909-17GLD260930P00371000
370 P0.41-60.58%281,59509-17GLD260930P00370000
369 P0.35-65.35%313809-17GLD260930P00369000
368 P0.32-66.32%611009-17GLD260930P00368000
367 P0.29-65.06%931709-17GLD260930P00367000
366 P0.28-65.00%211609-17GLD260930P00366000
365 P0.26-67.09%443609-17GLD260930P00365000
364 P0.24-45.45%716009-17GLD260930P00364000
363 P0.24-65.22%338009-17GLD260930P00363000
362 P0.23-54.00%539409-17GLD260930P00362000
361 P0.19-65.45%527209-17GLD260930P00361000
360 P0.18-61.70%172,67309-17GLD260930P00360000
359 P0.18-40.00%732009-17GLD260930P00359000
358 P0.18-67.27%417509-17GLD260930P00358000
357 P0.17-61.36%44409-17GLD260930P00357000
356 P0.15-59.46%1358009-17GLD260930P00356000
355 P0.14-44.00%1043509-17GLD260930P00355000
354 P0.16-36.00%920509-17GLD260930P00354000
353 P0.12-58.62%425109-17GLD260930P00353000
352 P0.14-58.82%45409-17GLD260930P00352000
351 P0.11-64.52%1217909-17GLD260930P00351000
350 P0.11-59.26%1098009-17GLD260930P00350000
349 P0.10-58.33%440509-17GLD260930P00349000
348 P0.08-65.22%2932809-17GLD260930P00348000
347 P0.09-65.38%413309-17GLD260930P00347000
346 P0.07-72.00%195109-17GLD260930P00346000
345 P0.09-59.09%628909-17GLD260930P00345000
344 P0.10-47.37%439209-17GLD260930P00344000
343 P0.08-57.89%411009-17GLD260930P00343000
342 P0.08-55.56%414809-17GLD260930P00342000
341 P0.10-44.44%418909-17GLD260930P00341000
340 P0.09-47.06%52,76809-17GLD260930P00340000
339 P0.06-62.50%436309-17GLD260930P00339000
338 P0.05-70.59%41,16409-17GLD260930P00338000
337 P0.08-50.00%27509-17GLD260930P00337000
336 P0.08-42.86%22509-17GLD260930P00336000
335 P0.05-64.29%510109-17GLD260930P00335000
334 P0.09-18.18%203609-16GLD260930P00334000
333 P0.13+30.00%1467209-16GLD260930P00333000
332 P0.13+8.33%1410709-16GLD260930P00332000
331 P0.09+12.50%148409-16GLD260930P00331000
330 P0.05-16.67%137509-17GLD260930P00330000
329 P0.07-12.50%83509-16GLD260930P00329000
328 P0.05-28.57%614709-17GLD260930P00328000
327 P0.11+37.50%42009-16GLD260930P00327000
326 P0.07-12.50%46409-16GLD260930P00326000
325 P0.04-50.00%81,21109-16GLD260930P00325000
324 P0.04-42.86%225209-16GLD260930P00324000
323 P0.10+42.86%1294009-14GLD260930P00323000
322 P0.08+14.29%1212609-14GLD260930P00322000
321 P0.06-14.29%876309-14GLD260930P00321000
320 P0.03-40.00%21,17809-17GLD260930P00320000
319 P0.05-16.67%83809-14GLD260930P00319000
318 P0.060.00%856909-14GLD260930P00318000
315 P0.050.00%160209-15GLD260930P00315000
310 P0.03-50.00%853809-14GLD260930P00310000
305 P0.03-40.00%499709-14GLD260930P00305000
300 P0.04+100.00%11,05909-16GLD260930P00300000
295 P0.030.00%139609-17GLD260930P00295000
290 P0.02-33.33%16676609-14GLD260930P00290000
285 P0.03-72.73%111,53509-11GLD260930P00285000
280 P0.09+350.00%12,39709-15GLD260930P00280000
275 P0.03-25.00%365109-17GLD260930P00275000
270 P0.03-25.00%217609-14GLD260930P00270000
265 P0.030.00%15358409-14GLD260930P00265000
260 P0.03-57.14%222709-11GLD260930P00260000
255 P0.04-33.33%313309-11GLD260930P00255000
250 P0.05-16.67%517008-14GLD260930P00250000


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