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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,10215,8274,55918,403


GLD Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Oct 2, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


GLD Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C0.02+100.00%22,28409-16GLD261002C00650000
645 C0.16+45.45%8808-26GLD261002C00645000
640 C0.04-73.33%1308-31GLD261002C00640000
635 C0.100%9408-26GLD261002C00635000
630 C0.11-31.25%746008-31GLD261002C00630000
625 C0.11-35.29%4908-31GLD261002C00625000
620 C0.09-10.00%12208-31GLD261002C00620000
615 C0.10+11.11%118809-09GLD261002C00615000
610 C0.04-60.00%617509-15GLD261002C00610000
605 C0.040.00%63409-16GLD261002C00605000
600 C0.04+33.33%37809-16GLD261002C00600000
595 C0.030.00%3609-16GLD261002C00595000
590 C0.01-80.00%3026509-17GLD261002C00590000
585 C0.03-57.14%1509-14GLD261002C00585000
580 C0.03-25.00%613009-16GLD261002C00580000
575 C0.03-57.14%4824409-16GLD261002C00575000
570 C0.08-42.86%216809-16GLD261002C00570000
565 C0.16+300.00%1809-16GLD261002C00565000
560 C0.08-50.00%2409-16GLD261002C00560000
555 C0.14+180.00%3609-16GLD261002C00555000
550 C0.05-64.29%1024109-15GLD261002C00550000
545 C0.07-46.15%2809-15GLD261002C00545000
540 C0.14+7.69%2809-02GLD261002C00540000
535 C0.09+125.00%216309-16GLD261002C00535000
530 C0.05-61.54%2909-15GLD261002C00530000
525 C0.04-20.00%71809-16GLD261002C00525000
520 C0.03+50.00%117009-17GLD261002C00520000
515 C0.16-20.00%1409-16GLD261002C00515000
510 C0.04-55.56%508809-17GLD261002C00510000
505 C0.05-70.59%24025009-17GLD261002C00505000
500 C0.09-18.18%7920009-15GLD261002C00500000
495 C0.11-60.71%21809-16GLD261002C00495000
490 C0.130.00%528809-16GLD261002C00490000
485 C0.16+14.29%2015309-16GLD261002C00485000
480 C0.13-60.61%1330309-17GLD261002C00480000
475 C0.09-50.00%320009-17GLD261002C00475000
470 C0.12-25.00%3834409-17GLD261002C00470000
465 C0.16-30.43%830809-17GLD261002C00465000
460 C0.21+10.53%1134009-17GLD261002C00460000
455 C0.19-5.00%237909-17GLD261002C00455000
450 C0.25-7.41%4659809-17GLD261002C00450000
445 C0.310.00%3423909-17GLD261002C00445000
440 C0.44+15.79%5045709-17GLD261002C00440000
435 C0.58-43.14%2633409-17GLD261002C00435000
434 C0.80-28.57%13109-17GLD261002C00434000
433 C0.81-28.95%13609-17GLD261002C00433000
432 C0.76-20.83%334809-17GLD261002C00432000
431 C0.84-21.50%22509-17GLD261002C00431000
430 C0.74+13.85%6838709-17GLD261002C00430000
429 C1.03-29.93%79309-17GLD261002C00429000
428 C0.85-48.80%247409-17GLD261002C00428000
427 C1.13-6.61%135809-17GLD261002C00427000
426 C1.13-3.42%238909-17GLD261002C00426000
425 C1.04+22.35%5055209-17GLD261002C00425000
424 C1.35-31.47%1147109-17GLD261002C00424000
423 C1.55+0.65%77809-16GLD261002C00423000
422 C1.54+40.00%44009-17GLD261002C00422000
421 C1.45+43.56%4013909-17GLD261002C00421000
420 C1.55+34.78%37259909-17GLD261002C00420000
419 C1.67-37.45%177109-17GLD261002C00419000
418 C1.75+47.06%229009-17GLD261002C00418000
417 C1.95+10.17%715209-17GLD261002C00417000
416 C2.02+40.28%25209-17GLD261002C00416000
415 C2.25+40.63%11438409-17GLD261002C00415000
414 C2.39+47.53%5015409-17GLD261002C00414000
413 C3.04+26.67%614609-17GLD261002C00413000
412 C2.76-35.96%1914209-17GLD261002C00412000
411 C3.62+80.10%610309-17GLD261002C00411000
410 C3.22+35.29%7652909-17GLD261002C00410000
409 C4.18+45.14%3911009-17GLD261002C00409000
408 C4.20-3.23%2613809-17GLD261002C00408000
407 C4.62+51.48%7521009-17GLD261002C00407000
406 C5.27+89.57%216509-17GLD261002C00406000
405 C4.80+41.59%9233209-17GLD261002C00405000
404 C5.15+39.19%519609-17GLD261002C00404000
403 C3.35-37.50%104709-16GLD261002C00403000
402 C5.80+39.42%628809-17GLD261002C00402000
401 C6.37+59.25%157709-17GLD261002C00401000
400 C6.70+42.55%24253309-17GLD261002C00400000
399 C7.55+44.91%425509-17GLD261002C00399000
398 C7.58+43.02%456009-17GLD261002C00398000
397 C8.12+35.33%1542109-17GLD261002C00397000
396 C9.80+37.06%147709-17GLD261002C00396000
395 C10.44+60.62%4620709-17GLD261002C00395000
394 C10.05+60.29%198709-17GLD261002C00394000
393 C11.57+52.24%137209-17GLD261002C00393000
392 C11.80+47.50%135409-17GLD261002C00392000
391 C11.75+39.05%54909-17GLD261002C00391000
390 C13.50+42.71%27709-17GLD261002C00390000
389 C14.31+68.95%3409-17GLD261002C00389000
388 C17.31+5.23%22609-11GLD261002C00388000
387 C10.81-21.09%71409-16GLD261002C00387000
386 C16.70-23.11%1309-10GLD261002C00386000
385 C13.13-6.21%3212209-16GLD261002C00385000
384 C18.40+25.17%8909-16GLD261002C00384000
383 C13.46-14.86%7809-16GLD261002C00383000
382 C16.43+9.75%21009-15GLD261002C00382000
381 C21.55+5.12%2509-17GLD261002C00381000
380 C22.40+50.13%3809-17GLD261002C00380000
379 C21.70-4.28%41609-17GLD261002C00379000
378 C23.97+2.35%2309-17GLD261002C00378000
377 C24.85-34.08%22709-17GLD261002C00377000
376 C24.40-2.09%8509-17GLD261002C00376000
375 C25.30+35.37%101709-17GLD261002C00375000
374 C27.22+1.80%12809-17GLD261002C00374000
373 C27.87+17.45%16509-17GLD261002C00373000
372 C28.86+14.07%4409-17GLD261002C00372000
371 C26.20-16.43%4409-14GLD261002C00371000
370 C31.48+36.22%21609-17GLD261002C00370000
369 C31.10+15.31%3909-17GLD261002C00369000
368 C27.60-2.37%1509-15GLD261002C00368000
367 C29.170%21309-14GLD261002C00367000
366 C36.400%2209-08GLD261002C00366000
365 C39.000%1109-08GLD261002C00365000
364 C00%0GLD261002C00364000
363 C64.950%2108-24GLD261002C00363000
362 C33.720%24609-14GLD261002C00362000
361 C34.600%24609-14GLD261002C00361000
360 C33.52-25.08%42309-14GLD261002C00360000
359 C00%0GLD261002C00359000
358 C00%0GLD261002C00358000
357 C49.350%1108-18GLD261002C00357000
356 C00%0GLD261002C00356000
355 C50.35-11.90%171409-09GLD261002C00355000
354 C00%0GLD261002C00354000
353 C52.150%1109-08GLD261002C00353000
352 C00%0GLD261002C00352000
351 C00%0GLD261002C00351000
350 C50.92-7.25%1309-10GLD261002C00350000
349 C00%0GLD261002C00349000
348 C00%0GLD261002C00348000
347 C00%0GLD261002C00347000
346 C00%0GLD261002C00346000
345 C61.380%43609-09GLD261002C00345000
340 C66.290%42509-09GLD261002C00340000
335 C00%0GLD261002C00335000
330 C00%0GLD261002C00330000
325 C00%0GLD261002C00325000
320 C84.430%2108-14GLD261002C00320000
315 C00%0GLD261002C00315000
310 C00%0GLD261002C00310000
305 C107.26+2.83%3309-03GLD261002C00305000
300 C00%0GLD261002C00300000
295 C00%0GLD261002C00295000
290 C110.390%1109-17GLD261002C00290000
285 C00%0GLD261002C00285000
280 C00%0GLD261002C00280000
275 C00%0GLD261002C00275000
270 C00%0GLD261002C00270000
265 C00%0GLD261002C00265000
260 C00%0GLD261002C00260000
255 C00%0GLD261002C00255000
250 C178.30+15.63%4308-24GLD261002C00250000
245 C00%0GLD261002C00245000
240 C00%0GLD261002C00240000
235 C00%0GLD261002C00235000
230 C00%0GLD261002C00230000
225 C176.970%1109-02GLD261002C00225000
220 C180.270%1109-17GLD261002C00220000
215 C00%0GLD261002C00215000
210 C00%0GLD261002C00210000
205 C00%0GLD261002C00205000
Puts
StrikePriceChangeVolOILastContract Name
650 P00%0GLD261002P00650000
645 P00%0GLD261002P00645000
640 P00%0GLD261002P00640000
635 P00%0GLD261002P00635000
630 P00%0GLD261002P00630000
625 P00%0GLD261002P00625000
620 P00%0GLD261002P00620000
615 P00%0GLD261002P00615000
610 P00%0GLD261002P00610000
605 P00%0GLD261002P00605000
600 P00%0GLD261002P00600000
595 P00%0GLD261002P00595000
590 P00%0GLD261002P00590000
585 P00%0GLD261002P00585000
580 P00%0GLD261002P00580000
575 P00%0GLD261002P00575000
570 P00%0GLD261002P00570000
565 P00%0GLD261002P00565000
560 P00%0GLD261002P00560000
555 P00%0GLD261002P00555000
550 P00%0GLD261002P00550000
545 P00%0GLD261002P00545000
540 P00%0GLD261002P00540000
535 P00%0GLD261002P00535000
530 P00%0GLD261002P00530000
525 P00%0GLD261002P00525000
520 P00%0GLD261002P00520000
515 P00%0GLD261002P00515000
510 P00%0GLD261002P00510000
505 P00%0GLD261002P00505000
500 P00%0GLD261002P00500000
495 P00%0GLD261002P00495000
490 P00%0GLD261002P00490000
485 P00%0GLD261002P00485000
480 P00%0GLD261002P00480000
475 P00%0GLD261002P00475000
470 P00%0GLD261002P00470000
465 P00%0GLD261002P00465000
460 P47.30+19.99%1108-28GLD261002P00460000
455 P42.180%2108-20GLD261002P00455000
450 P57.15+14.81%31409-15GLD261002P00450000
445 P00%0GLD261002P00445000
440 P50.80+32.29%1109-16GLD261002P00440000
435 P41.15+3.91%43209-15GLD261002P00435000
434 P00%0GLD261002P00434000
433 P32.850%5509-11GLD261002P00433000
432 P00%0GLD261002P00432000
431 P31.13-8.39%4309-17GLD261002P00431000
430 P30.20-8.71%6019109-17GLD261002P00430000
429 P29.30-26.42%22009-17GLD261002P00429000
428 P29.90-0.83%2046309-17GLD261002P00428000
427 P29.00-0.92%20609-17GLD261002P00427000
426 P26.15-11.69%24709-17GLD261002P00426000
425 P25.98-19.57%3422409-17GLD261002P00425000
424 P25.00-14.35%262009-17GLD261002P00424000
423 P24.47-28.20%73809-17GLD261002P00423000
422 P23.57-21.88%42209-17GLD261002P00422000
421 P24.93-15.41%81409-16GLD261002P00421000
420 P22.30-1.98%850409-17GLD261002P00420000
419 P21.20-23.10%64909-17GLD261002P00419000
418 P19.71-9.79%46609-17GLD261002P00418000
417 P18.49-34.46%14409-17GLD261002P00417000
416 P25.18+11.66%95209-15GLD261002P00416000
415 P17.47-32.39%812509-17GLD261002P00415000
414 P17.30-26.66%51709-17GLD261002P00414000
413 P21.13+18.98%21809-15GLD261002P00413000
412 P14.71-28.59%66309-17GLD261002P00412000
411 P16.10-23.08%194109-16GLD261002P00411000
410 P13.30-33.50%1132409-17GLD261002P00410000
409 P12.55-16.61%12209-17GLD261002P00409000
408 P12.33-17.80%109209-17GLD261002P00408000
407 P11.60-19.89%48509-17GLD261002P00407000
406 P10.65-27.75%713809-17GLD261002P00406000
405 P10.55-27.74%821409-17GLD261002P00405000
404 P9.67-43.81%610309-17GLD261002P00404000
403 P9.13-10.49%260309-17GLD261002P00403000
402 P8.41-34.40%4574509-17GLD261002P00402000
401 P7.83-26.27%915209-17GLD261002P00401000
400 P6.90-44.49%8026409-17GLD261002P00400000
399 P6.65-37.85%12827809-17GLD261002P00399000
398 P6.61-29.61%212709-17GLD261002P00398000
397 P5.30-56.52%78709-17GLD261002P00397000
396 P5.29-42.56%586609-17GLD261002P00396000
395 P5.26-32.65%12868909-17GLD261002P00395000
394 P4.77-33.10%710009-17GLD261002P00394000
393 P4.04-57.34%12143509-17GLD261002P00393000
392 P3.90-49.68%13122209-17GLD261002P00392000
391 P3.40-59.13%10515309-17GLD261002P00391000
390 P3.45-49.26%2501,07309-17GLD261002P00390000
389 P2.83-59.22%512909-17GLD261002P00389000
388 P2.43-64.63%2020509-17GLD261002P00388000
387 P2.65-52.42%1830309-17GLD261002P00387000
386 P2.30-56.85%1217809-17GLD261002P00386000
385 P2.20-60.57%12072409-17GLD261002P00385000
384 P1.78-66.42%614309-17GLD261002P00384000
383 P1.80-56.63%511609-17GLD261002P00383000
382 P1.50-61.04%8553609-17GLD261002P00382000
381 P1.36-60.58%10624509-17GLD261002P00381000
380 P1.37-59.94%8,5647,99209-17GLD261002P00380000
379 P1.13-45.41%435309-17GLD261002P00379000
378 P1.01-68.04%5212009-17GLD261002P00378000
377 P0.92-69.13%134809-17GLD261002P00377000
376 P0.92-66.67%73709-17GLD261002P00376000
375 P0.83-66.93%27444209-17GLD261002P00375000
374 P0.72-68.00%88909-17GLD261002P00374000
373 P0.66-60.24%43209-17GLD261002P00373000
372 P0.69-59.17%41309-17GLD261002P00372000
371 P1.570.00%63309-15GLD261002P00371000
370 P0.51-64.58%4731609-17GLD261002P00370000
369 P0.53-68.64%53609-17GLD261002P00369000
368 P0.45-55.45%41809-17GLD261002P00368000
367 P0.47-64.66%43309-17GLD261002P00367000
366 P0.43-64.17%11309-17GLD261002P00366000
365 P0.35-71.54%268309-17GLD261002P00365000
364 P0.34-64.95%3609-17GLD261002P00364000
363 P0.30-69.39%75009-17GLD261002P00363000
362 P0.34-65.31%12109-17GLD261002P00362000
361 P0.32-58.97%4609-17GLD261002P00361000
360 P0.27-64.00%1228109-17GLD261002P00360000
359 P0.28-66.27%2109-17GLD261002P00359000
358 P0.26-40.91%21509-17GLD261002P00358000
357 P0.25-65.75%3809-17GLD261002P00357000
356 P0.23-37.84%21809-17GLD261002P00356000
355 P0.20-60.00%912909-17GLD261002P00355000
354 P0.21-66.67%9609-17GLD261002P00354000
353 P0.21-46.15%41209-17GLD261002P00353000
352 P0.19-67.80%4209-17GLD261002P00352000
351 P0.18-56.10%4109-17GLD261002P00351000
350 P0.15-59.46%7339809-17GLD261002P00350000
349 P0.15-51.61%4509-17GLD261002P00349000
348 P0.15-54.55%4609-17GLD261002P00348000
347 P0.12-84.62%4409-17GLD261002P00347000
346 P0.15-67.39%2809-17GLD261002P00346000
345 P0.13-51.85%22209-17GLD261002P00345000
340 P0.09-64.00%7110009-17GLD261002P00340000
335 P0.10-44.44%23409-17GLD261002P00335000
330 P0.10-16.67%24709-17GLD261002P00330000
325 P0.09-18.18%254609-17GLD261002P00325000
320 P0.07-30.00%517609-17GLD261002P00320000
315 P0.06-40.00%141109-17GLD261002P00315000
310 P0.03-70.00%5016409-17GLD261002P00310000
305 P0.07+75.00%38409-16GLD261002P00305000
300 P0.03-57.14%112809-17GLD261002P00300000
295 P0.04-75.00%1809-17GLD261002P00295000
290 P0.02-71.43%320209-17GLD261002P00290000
285 P0.040.00%1709-17GLD261002P00285000
280 P0.02-33.33%511209-11GLD261002P00280000
275 P0.02-60.00%2409-17GLD261002P00275000
270 P0.08-11.11%1209-14GLD261002P00270000
265 P0.08+166.67%151809-16GLD261002P00265000
260 P0.02-33.33%4209-14GLD261002P00260000
255 P0.06+50.00%6709-14GLD261002P00255000
250 P0.03-25.00%151609-11GLD261002P00250000
245 P00%0GLD261002P00245000
240 P0.04-20.00%2208-25GLD261002P00240000
235 P00%0GLD261002P00235000
230 P00%0GLD261002P00230000
225 P00%0GLD261002P00225000
220 P00%0GLD261002P00220000
215 P00%0GLD261002P00215000
210 P0.010%1109-09GLD261002P00210000
205 P0.010.00%1209-03GLD261002P00205000


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