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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,631140,42523,51033,347


GLD Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Dec 18, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.29+11.54%228,89207-24GLD261218C00900000
890 C0.29-38.30%160807-14GLD261218C00890000
880 C0.34-60.00%128007-09GLD261218C00880000
870 C0.63+3.28%1073606-29GLD261218C00870000
860 C0.32-51.52%118307-16GLD261218C00860000
850 C0.60-6.25%672607-01GLD261218C00850000
840 C0.34-50.72%1027407-24GLD261218C00840000
830 C0.36-40.00%43,34607-22GLD261218C00830000
820 C0.33-2.94%66707-24GLD261218C00820000
810 C0.56-29.11%110107-09GLD261218C00810000
800 C0.39-2.50%51,30607-24GLD261218C00800000
790 C0.40-42.03%191107-14GLD261218C00790000
780 C0.60-34.07%449907-01GLD261218C00780000
770 C0.82-16.33%158206-23GLD261218C00770000
760 C0.61-6.15%116107-10GLD261218C00760000
755 C0.53-49.04%128107-10GLD261218C00755000
750 C0.42-6.67%54,04607-24GLD261218C00750000
745 C0.93-39.61%121706-08GLD261218C00745000
740 C0.83-25.23%655007-07GLD261218C00740000
735 C0.57-17.39%188407-13GLD261218C00735000
730 C0.67-17.28%377507-01GLD261218C00730000
725 C0.50-5.66%562707-23GLD261218C00725000
720 C0.84+3.70%226907-07GLD261218C00720000
715 C0.48-31.43%132207-17GLD261218C00715000
710 C0.60-15.49%223507-14GLD261218C00710000
705 C0.54-3.57%113107-23GLD261218C00705000
700 C0.51+4.08%11,61507-24GLD261218C00700000
695 C0.54-6.90%427007-13GLD261218C00695000
690 C0.75-6.25%220807-09GLD261218C00690000
685 C1.03-40.46%39406-11GLD261218C00685000
680 C1.020.00%110007-06GLD261218C00680000
675 C0.65-24.42%134407-09GLD261218C00675000
670 C0.67-43.22%1140107-13GLD261218C00670000
665 C0.59-26.25%131107-22GLD261218C00665000
660 C0.51-27.14%1049607-20GLD261218C00660000
655 C0.65-19.75%689207-13GLD261218C00655000
650 C0.61-4.69%356407-24GLD261218C00650000
645 C0.76-17.39%155307-06GLD261218C00645000
640 C0.87-57.97%137507-06GLD261218C00640000
635 C1.37-30.81%149206-10GLD261218C00635000
630 C0.80-44.83%134707-06GLD261218C00630000
625 C0.75-34.78%124707-13GLD261218C00625000
620 C1.53-3.16%2425606-15GLD261218C00620000
615 C1.80-25.93%1192606-05GLD261218C00615000
610 C1.00-9.09%146407-08GLD261218C00610000
605 C1.13-9.60%179206-26GLD261218C00605000
600 C0.85+4.94%95,66807-24GLD261218C00600000
595 C0.95-11.21%117707-09GLD261218C00595000
590 C0.79-13.19%12,37807-20GLD261218C00590000
585 C0.87-1.14%101,09607-21GLD261218C00585000
580 C0.94-14.55%163107-13GLD261218C00580000
575 C0.90-6.25%1085507-21GLD261218C00575000
570 C0.87-8.42%1551007-20GLD261218C00570000
565 C0.93-25.60%417107-17GLD261218C00565000
560 C1.08+38.46%11,03907-24GLD261218C00560000
555 C1.20+20.00%563707-22GLD261218C00555000
550 C1.16-1.69%511,64407-24GLD261218C00550000
545 C1.11-3.48%322507-17GLD261218C00545000
540 C1.20+2.56%141907-24GLD261218C00540000
535 C1.23-8.21%21,63207-24GLD261218C00535000
530 C1.38+8.66%232907-22GLD261218C00530000
525 C1.40-26.32%21,34607-13GLD261218C00525000
520 C1.40-2.78%22,44907-24GLD261218C00520000
515 C1.62+1.89%394507-14GLD261218C00515000
510 C1.53-13.07%12,03507-24GLD261218C00510000
505 C1.64+3.14%32,82907-24GLD261218C00505000
500 C1.70-1.16%789,36107-24GLD261218C00500000
495 C1.70-10.53%22,68507-23GLD261218C00495000
490 C1.93-16.09%101,67107-24GLD261218C00490000
485 C2.15-3.15%171507-24GLD261218C00485000
480 C2.28-1.30%1251,56107-24GLD261218C00480000
475 C2.42-1.22%53,30207-24GLD261218C00475000
470 C3.24+11.72%22,30907-22GLD261218C00470000
465 C2.96+6.09%29,26707-24GLD261218C00465000
460 C3.14+1.29%11,21307-24GLD261218C00460000
455 C3.50-22.57%1571,63107-23GLD261218C00455000
450 C3.850.00%308,05607-24GLD261218C00450000
445 C4.35-23.14%230407-23GLD261218C00445000
440 C4.96-17.06%21,46607-24GLD261218C00440000
435 C5.40-21.17%598807-23GLD261218C00435000
430 C6.150.00%262,38107-24GLD261218C00430000
425 C6.950.00%32,13707-24GLD261218C00425000
420 C7.90-0.63%161,83007-24GLD261218C00420000
415 C9.40+7.43%21,44107-24GLD261218C00415000
410 C10.30+2.18%2180807-24GLD261218C00410000
405 C11.34-10.36%1132307-23GLD261218C00405000
400 C12.92-0.62%7510,34007-24GLD261218C00400000
395 C14.50-1.29%424607-24GLD261218C00395000
390 C16.55-2.36%11745907-24GLD261218C00390000
385 C19.50+2.09%444307-24GLD261218C00385000
380 C20.65-0.63%151,27407-24GLD261218C00380000
375 C23.15+1.09%5944307-24GLD261218C00375000
370 C25.75-0.19%1473007-24GLD261218C00370000
365 C29.50+2.79%49807-24GLD261218C00365000
360 C31.60-1.16%133107-24GLD261218C00360000
355 C41.98+28.93%210307-22GLD261218C00355000
350 C45.64+27.49%11,34407-22GLD261218C00350000
345 C39.05-13.36%29607-16GLD261218C00345000
340 C46.60-2.92%12407-23GLD261218C00340000
335 C56.45+10.15%117307-22GLD261218C00335000
330 C52.85-4.00%22307-23GLD261218C00330000
325 C57.80+3.77%41607-23GLD261218C00325000
320 C65.25-5.97%4807-14GLD261218C00320000
315 C63.34-6.65%1507-17GLD261218C00315000
310 C71.00-9.50%21107-23GLD261218C00310000
305 C73.60-6.95%2306-24GLD261218C00305000
300 C79.60+4.05%16207-23GLD261218C00300000
295 C81.48-12.39%17407-17GLD261218C00295000
290 C89.05+1.95%42907-15GLD261218C00290000
285 C92.200%2106-30GLD261218C00285000
280 C99.50+2.39%21907-15GLD261218C00280000
275 C98.55-2.81%81707-16GLD261218C00275000
270 C105.50-40.96%22506-29GLD261218C00270000
265 C110.45-10.84%201006-29GLD261218C00265000
260 C122.65+5.87%2207-01GLD261218C00260000
255 C119.95-24.00%362706-29GLD261218C00255000
250 C134.33+7.72%122407-22GLD261218C00250000
245 C129.000%15406-29GLD261218C00245000
240 C134.300%1214006-29GLD261218C00240000
235 C139.08-5.74%1373806-29GLD261218C00235000
230 C00%0GLD261218C00230000
225 C00%0GLD261218C00225000
220 C00%0GLD261218C00220000
215 C158.45-21.38%381506-29GLD261218C00215000
210 C163.37-12.29%361506-29GLD261218C00210000
205 C171.50+1.96%28407-23GLD261218C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P496.490%20003-23GLD261218P00900000
890 P00%0GLD261218P00890000
880 P00%0GLD261218P00880000
870 P00%0GLD261218P00870000
860 P00%0GLD261218P00860000
850 P00%0GLD261218P00850000
840 P00%0GLD261218P00840000
830 P00%0GLD261218P00830000
820 P00%0GLD261218P00820000
810 P00%0GLD261218P00810000
800 P00%0GLD261218P00800000
790 P00%0GLD261218P00790000
780 P00%0GLD261218P00780000
770 P00%0GLD261218P00770000
760 P00%0GLD261218P00760000
755 P00%0GLD261218P00755000
750 P256.300%2001-29GLD261218P00750000
745 P00%0GLD261218P00745000
740 P00%0GLD261218P00740000
735 P00%0GLD261218P00735000
730 P240.000%11801-29GLD261218P00730000
725 P00%0GLD261218P00725000
720 P00%0GLD261218P00720000
715 P00%0GLD261218P00715000
710 P00%0GLD261218P00710000
705 P00%0GLD261218P00705000
700 P00%0GLD261218P00700000
695 P196.000%1492701-29GLD261218P00695000
690 P00%0GLD261218P00690000
685 P229.10+22.35%2102-03GLD261218P00685000
680 P180.340%221101-29GLD261218P00680000
675 P00%0GLD261218P00675000
670 P171.520%2101-29GLD261218P00670000
665 P213.65+22.96%5802-04GLD261218P00665000
660 P217.90+2.78%1204-20GLD261218P00660000
655 P220.60+0.64%1004-23GLD261218P00655000
650 P250.25+26.01%22406-15GLD261218P00650000
645 P238.37-0.78%13303-24GLD261218P00645000
640 P190.65+0.45%23702-04GLD261218P00640000
635 P184.50-0.16%58202-04GLD261218P00635000
630 P150.00-10.10%2510701-28GLD261218P00630000
625 P176.10+34.17%29802-04GLD261218P00625000
620 P171.55+21.49%416002-04GLD261218P00620000
615 P166.20+0.48%22302-04GLD261218P00615000
610 P176.32+9.55%57305-11GLD261218P00610000
605 P141.20-4.63%3016701-26GLD261218P00605000
600 P166.37+21.84%5505-11GLD261218P00600000
595 P127.30-3.23%1149301-27GLD261218P00595000
590 P181.36+42.24%26905-27GLD261218P00590000
585 P176.45+35.78%4305-27GLD261218P00585000
580 P118.25-6.67%423901-26GLD261218P00580000
575 P121.800%6301-23GLD261218P00575000
570 P119.57+1.98%25302-04GLD261218P00570000
565 P157.65+41.39%22205-27GLD261218P00565000
560 P102.440%4203-09GLD261218P00560000
555 P00%0GLD261218P00555000
550 P139.00+1.83%213206-04GLD261218P00550000
545 P131.60-1.75%4206-02GLD261218P00545000
540 P98.45+34.29%1302-03GLD261218P00540000
535 P137.00+12.48%2506-08GLD261218P00535000
530 P119.05+1.93%6106-04GLD261218P00530000
525 P125.28-9.32%1106-15GLD261218P00525000
520 P137.35+26.00%335106-11GLD261218P00520000
515 P150.10+11.35%1607-16GLD261218P00515000
510 P145.12+3.66%11,00107-16GLD261218P00510000
505 P124.30+16.10%1409306-11GLD261218P00505000
500 P128.40-0.50%4,9541,30107-24GLD261218P00500000
495 P123.55-2.25%235806-30GLD261218P00495000
490 P108.42-1.88%61307-06GLD261218P00490000
485 P111.00-4.51%2107-01GLD261218P00485000
480 P109.55+0.92%30220107-24GLD261218P00480000
475 P101.05-0.88%765107-24GLD261218P00475000
470 P97.52-1.94%576507-24GLD261218P00470000
465 P91.76-4.91%245607-24GLD261218P00465000
460 P94.20-0.74%75907-17GLD261218P00460000
455 P83.60-6.21%212007-23GLD261218P00455000
450 P78.77+11.57%266107-23GLD261218P00450000
445 P71.74-7.31%21,20607-21GLD261218P00445000
440 P66.59-10.20%331707-24GLD261218P00440000
435 P63.65+1.11%173107-24GLD261218P00435000
430 P60.28+4.20%165407-24GLD261218P00430000
425 P48.43-9.65%11,84807-22GLD261218P00425000
420 P50.20-3.70%91,83207-24GLD261218P00420000
415 P47.47+3.20%173307-24GLD261218P00415000
410 P43.20-0.35%258907-24GLD261218P00410000
405 P44.20+11.39%221207-16GLD261218P00405000
400 P36.02+5.94%53,71607-23GLD261218P00400000
395 P31.44+18.64%190107-24GLD261218P00395000
390 P28.24-2.89%641,99207-24GLD261218P00390000
385 P25.79+20.51%187507-24GLD261218P00385000
380 P22.47+17.03%31,25507-24GLD261218P00380000
375 P16.71-15.35%221707-22GLD261218P00375000
370 P18.28-3.28%181,75807-24GLD261218P00370000
365 P15.90+19.46%368307-24GLD261218P00365000
360 P13.35-7.93%1265407-24GLD261218P00360000
355 P11.80-8.88%142907-24GLD261218P00355000
350 P10.15-9.54%383,52107-24GLD261218P00350000
345 P8.85-9.23%235407-24GLD261218P00345000
340 P8.33+0.12%21,61207-24GLD261218P00340000
335 P7.30+25.43%31,70907-23GLD261218P00335000
330 P6.30-1.25%21,40507-24GLD261218P00330000
325 P5.60+8.11%586807-23GLD261218P00325000
320 P4.50-10.00%163207-24GLD261218P00320000
315 P4.00-5.88%497607-24GLD261218P00315000
310 P3.65+23.73%58,79607-23GLD261218P00310000
305 P3.20+30.61%223507-23GLD261218P00305000
300 P2.56-8.57%16,55307-24GLD261218P00300000
295 P2.33-28.53%464507-24GLD261218P00295000
290 P2.05-23.51%43107-24GLD261218P00290000
285 P2.26-15.04%6014207-13GLD261218P00285000
280 P1.58-29.78%29107-21GLD261218P00280000
275 P1.38+14.05%123507-23GLD261218P00275000
270 P1.31-21.56%24807-23GLD261218P00270000
265 P1.12+2.75%19407-23GLD261218P00265000
260 P1.34+63.41%612807-17GLD261218P00260000
255 P0.87-25.64%237107-07GLD261218P00255000
250 P0.65-15.58%174507-22GLD261218P00250000
245 P1.01+46.38%16007-16GLD261218P00245000
240 P0.620.00%261907-24GLD261218P00240000
235 P0.50-18.03%263007-24GLD261218P00235000
230 P0.75+7.14%11507-08GLD261218P00230000
225 P0.58-10.77%22107-20GLD261218P00225000
220 P0.45-6.25%27707-21GLD261218P00220000
215 P0.37-19.57%29707-21GLD261218P00215000
210 P0.35-23.91%26307-21GLD261218P00210000
205 P0.28-30.00%35041007-22GLD261218P00205000


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