Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,18558,0657,70722,309


GLD Dec 31, 2026 Exp. - Volume by Strike
Puts
Calls

GLD Dec 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

GLD Dec 31, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


GLD Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655 C0.57+14.00%21,68109-17GLD261231C00655000
650 C0.55+5.77%11,06609-16GLD261231C00650000
645 C0.76+1.33%476609-11GLD261231C00645000
640 C0.59-14.49%173909-17GLD261231C00640000
635 C0.80+1.27%391309-11GLD261231C00635000
630 C0.83+13.70%442909-11GLD261231C00630000
625 C0.82-15.46%515709-10GLD261231C00625000
620 C1.04+18.18%16709-11GLD261231C00620000
615 C0.74-45.59%222709-01GLD261231C00615000
610 C0.71-26.04%157309-17GLD261231C00610000
605 C0.66-21.43%131009-17GLD261231C00605000
600 C0.75+10.29%11,50309-17GLD261231C00600000
595 C0.80-14.89%3077109-14GLD261231C00595000
590 C0.82-30.51%12,29609-15GLD261231C00590000
585 C0.70-35.19%175809-14GLD261231C00585000
580 C0.95-12.04%5092409-16GLD261231C00580000
575 C0.91-39.74%11,10609-15GLD261231C00575000
570 C1.03-55.98%163209-01GLD261231C00570000
565 C1.15-4.17%1047209-11GLD261231C00565000
560 C1.50+27.12%136609-11GLD261231C00560000
555 C1.07-9.32%20659209-17GLD261231C00555000
550 C1.05-16.67%313,68309-17GLD261231C00550000
545 C1.33-15.82%133209-14GLD261231C00545000
540 C1.37-25.14%267609-17GLD261231C00540000
535 C1.25-20.38%21,45509-17GLD261231C00535000
530 C1.55+3.33%174409-15GLD261231C00530000
525 C1.60-11.11%1035409-14GLD261231C00525000
520 C1.67-6.70%259209-16GLD261231C00520000
515 C1.90+4.97%153709-17GLD261231C00515000
510 C1.98+1.02%401,04209-15GLD261231C00510000
505 C2.17-12.15%31,75709-14GLD261231C00505000
500 C2.19+5.80%963,06209-17GLD261231C00500000
495 C2.52-21.00%112,37409-14GLD261231C00495000
490 C2.83-21.82%112,46209-15GLD261231C00490000
485 C3.22+16.67%11,42009-17GLD261231C00485000
480 C3.60+22.03%292,53009-17GLD261231C00480000
475 C4.02+25.63%660909-17GLD261231C00475000
470 C4.45+21.92%21,65809-17GLD261231C00470000
465 C4.90+16.39%1278309-17GLD261231C00465000
460 C5.30+15.22%1782809-17GLD261231C00460000
455 C6.50+30.00%353709-17GLD261231C00455000
450 C6.85+14.17%861,48109-17GLD261231C00450000
445 C6.61-14.71%976209-16GLD261231C00445000
440 C8.75+18.24%782309-17GLD261231C00440000
438 C9.90-10.41%622109-16GLD261231C00438000
437 C10.10+16.09%334209-16GLD261231C00437000
436 C9.83+20.61%27909-17GLD261231C00436000
435 C9.80+25.96%1128309-17GLD261231C00435000
434 C10.10+26.25%628109-17GLD261231C00434000
433 C11.25+15.98%135609-17GLD261231C00433000
432 C9.95-16.39%112309-15GLD261231C00432000
431 C10.15-16.46%530909-15GLD261231C00431000
430 C11.80+25.53%1170009-17GLD261231C00430000
429 C9.05-17.50%14809-16GLD261231C00429000
428 C13.46-10.62%445909-10GLD261231C00428000
427 C11.20+2.28%128809-15GLD261231C00427000
426 C12.50+14.05%123009-17GLD261231C00426000
425 C12.85+22.38%1042509-17GLD261231C00425000
424 C13.70-6.42%3339109-17GLD261231C00424000
423 C13.90-2.80%2213609-17GLD261231C00423000
422 C14.00+29.63%512509-17GLD261231C00422000
421 C13.65-12.50%1519409-17GLD261231C00421000
420 C13.85+16.39%331,20909-17GLD261231C00420000
419 C12.53-3.62%510209-16GLD261231C00419000
418 C15.65-0.95%16309-17GLD261231C00418000
417 C15.75+14.96%131109-16GLD261231C00417000
416 C16.45+1.86%35909-17GLD261231C00416000
415 C16.69+24.83%1940809-17GLD261231C00415000
414 C17.00+30.57%120009-17GLD261231C00414000
413 C17.60+2.03%2122909-17GLD261231C00413000
412 C17.65+22.15%1314109-17GLD261231C00412000
411 C18.05+20.57%1521209-17GLD261231C00411000
410 C17.52+17.58%1171,22009-17GLD261231C00410000
409 C19.60+24.84%1019309-17GLD261231C00409000
408 C19.35+21.32%9814909-17GLD261231C00408000
407 C20.00+21.58%2014409-17GLD261231C00407000
406 C20.65+23.28%1312609-17GLD261231C00406000
405 C20.70+26.07%12933709-17GLD261231C00405000
404 C20.80+18.52%57509-17GLD261231C00404000
403 C21.65+28.79%109609-17GLD261231C00403000
402 C22.17+25.97%1055509-17GLD261231C00402000
401 C22.67+15.96%939709-17GLD261231C00401000
400 C21.92+13.28%1291,00009-17GLD261231C00400000
399 C22.32-0.58%1411309-17GLD261231C00399000
398 C23.00+22.67%568509-17GLD261231C00398000
397 C25.10+18.96%103909-17GLD261231C00397000
396 C24.80+7.83%25409-17GLD261231C00396000
395 C25.39+18.53%13421709-17GLD261231C00395000
394 C25.90+18.00%1809-17GLD261231C00394000
393 C21.60-6.57%13209-16GLD261231C00393000
392 C27.00+19.73%45309-17GLD261231C00392000
391 C26.50+14.57%42509-17GLD261231C00391000
390 C22.74-10.61%1230209-16GLD261231C00390000
389 C24.55-53.01%216309-14GLD261231C00389000
388 C25.25-51.73%12809-14GLD261231C00388000
387 C27.10+5.86%17109-15GLD261231C00387000
386 C38.70-22.92%25809-03GLD261231C00386000
385 C24.95-11.52%2718409-16GLD261231C00385000
384 C41.75-22.69%2509-03GLD261231C00384000
383 C42.85+109.02%1309-03GLD261231C00383000
382 C36.55-16.17%11509-09GLD261231C00382000
381 C34.05-22.70%13009-17GLD261231C00381000
380 C34.33-1.41%835609-17GLD261231C00380000
379 C53.25-10.50%12308-28GLD261231C00379000
378 C40.70-12.19%13609-09GLD261231C00378000
377 C31.25-24.57%16609-14GLD261231C00377000
376 C40.50+9.91%212109-09GLD261231C00376000
375 C38.78+17.12%127109-17GLD261231C00375000
374 C48.26+24.22%42009-03GLD261231C00374000
373 C50.15+9.05%25509-03GLD261231C00373000
372 C43.30-15.68%52309-11GLD261231C00372000
371 C43.80+3.91%53909-11GLD261231C00371000
370 C41.00+6.99%322709-16GLD261231C00370000
369 C41.70-9.94%11709-17GLD261231C00369000
368 C43.15+14.76%21609-17GLD261231C00368000
367 C43.25+0.39%82109-17GLD261231C00367000
366 C44.60-9.35%12409-17GLD261231C00366000
365 C44.20+12.18%1513109-17GLD261231C00365000
364 C52.00+66.67%1608-11GLD261231C00364000
363 C46.60-19.72%1109-17GLD261231C00363000
362 C47.75+3.11%3709-17GLD261231C00362000
361 C48.40-6.83%11109-17GLD261231C00361000
360 C50.88+22.75%76309-17GLD261231C00360000
355 C52.60+3.14%11909-16GLD261231C00355000
350 C57.75+1.67%214209-17GLD261231C00350000
345 C62.15-6.89%12009-17GLD261231C00345000
340 C68.00+6.33%22209-17GLD261231C00340000
335 C74.45-23.81%11209-08GLD261231C00335000
330 C69.90+35.73%22308-06GLD261231C00330000
325 C80.50+11.34%115509-17GLD261231C00325000
320 C85.70+8.67%143309-01GLD261231C00320000
315 C67.40-11.08%111606-24GLD261231C00315000
310 C68.55-42.47%126307-28GLD261231C00310000
305 C123.10-8.41%29505-15GLD261231C00305000
300 C98.40-4.73%113809-14GLD261231C00300000
295 C102.00-20.83%102709-14GLD261231C00295000
290 C139.92+11.94%13305-29GLD261231C00290000
285 C144.70+9.28%13805-29GLD261231C00285000
280 C152.55+32.77%12208-24GLD261231C00280000
275 C101.70-15.88%1308-03GLD261231C00275000
270 C104.350%1107-17GLD261231C00270000
265 C158.65+41.10%1108-27GLD261231C00265000
260 C172.23+19.73%1308-24GLD261231C00260000
Puts
StrikePriceChangeVolOILastContract Name
655 P243.97+17.46%2105-20GLD261231P00655000
650 P00%0GLD261231P00650000
645 P197.35+8.83%2103-18GLD261231P00645000
640 P174.71-0.71%1203-09GLD261231P00640000
635 P163.12+2.62%11203-12GLD261231P00635000
630 P153.54-6.46%1403-10GLD261231P00630000
625 P00%0GLD261231P00625000
620 P170.75+10.41%211502-03GLD261231P00620000
615 P150.500%462301-26GLD261231P00615000
610 P145.750%4201-26GLD261231P00610000
605 P00%0GLD261231P00605000
600 P182.90-3.91%161303-25GLD261231P00600000
595 P112.66-14.85%21601-28GLD261231P00595000
590 P171.43+55.92%4503-19GLD261231P00590000
585 P00%0GLD261231P00585000
580 P106.55-9.05%1101-28GLD261231P00580000
575 P115.50+12.70%1101-29GLD261231P00575000
570 P165.11+8.79%1203-23GLD261231P00570000
565 P127.07-19.15%1804-16GLD261231P00565000
560 P125.82+4.37%1204-23GLD261231P00560000
555 P137.35+13.03%1205-05GLD261231P00555000
550 P138.79-0.33%215705-19GLD261231P00550000
545 P123.60+42.38%1105-05GLD261231P00545000
540 P126.80-2.16%1105-22GLD261231P00540000
535 P119.65+32.81%11305-26GLD261231P00535000
530 P123.90+6.26%1105-28GLD261231P00530000
525 P138.65-3.92%5210306-12GLD261231P00525000
520 P142.79+15.57%2206-10GLD261231P00520000
515 P140.03+101.83%1106-11GLD261231P00515000
510 P86.82-0.01%1108-25GLD261231P00510000
505 P83.22+4.29%21008-26GLD261231P00505000
500 P101.72+9.73%1309-17GLD261231P00500000
495 P88.35+8.11%11109-04GLD261231P00495000
490 P83.60+2.58%3109-04GLD261231P00490000
485 P79.75+6.48%4109-04GLD261231P00485000
480 P80.30-6.30%21109-17GLD261231P00480000
475 P75.80+8.75%2609-11GLD261231P00475000
470 P81.65+6.29%22109-16GLD261231P00470000
465 P72.15+0.56%14509-15GLD261231P00465000
460 P68.00-2.65%11909-15GLD261231P00460000
455 P67.65+6.79%218409-16GLD261231P00455000
450 P53.79-14.73%763909-17GLD261231P00450000
445 P50.30+4.47%499809-11GLD261231P00445000
440 P45.48-9.49%750609-17GLD261231P00440000
438 P52.45+4.38%237809-16GLD261231P00438000
437 P47.30-1.46%21309-15GLD261231P00437000
436 P46.15+11.61%518709-15GLD261231P00436000
435 P48.65+31.13%353309-16GLD261231P00435000
434 P65.89-4.16%22207-15GLD261231P00434000
433 P48.20-11.30%219109-16GLD261231P00433000
432 P53.52+13.03%211206-22GLD261231P00432000
431 P46.54-11.76%26109-16GLD261231P00431000
430 P45.87+18.07%1421109-16GLD261231P00430000
429 P44.92+36.53%22209-16GLD261231P00429000
428 P44.08+8.04%214809-16GLD261231P00428000
427 P43.20+9.51%21809-16GLD261231P00427000
426 P35.87+42.17%22009-10GLD261231P00426000
425 P38.50+30.29%230609-14GLD261231P00425000
424 P34.35+13.70%12109-16GLD261231P00424000
423 P32.44+14.63%63409-01GLD261231P00423000
422 P31.40-4.41%12009-17GLD261231P00422000
421 P30.85-4.04%23309-17GLD261231P00421000
420 P37.85+28.31%49409-16GLD261231P00420000
419 P29.50-4.99%11309-17GLD261231P00419000
418 P30.10-8.51%55609-16GLD261231P00418000
417 P32.50+3.50%73709-15GLD261231P00417000
416 P31.15+0.97%63509-15GLD261231P00416000
415 P26.65-5.33%135709-17GLD261231P00415000
414 P26.65-3.27%14109-17GLD261231P00414000
413 P31.10+4.01%14409-16GLD261231P00413000
412 P28.10+8.08%1017109-14GLD261231P00412000
411 P24.00-8.05%22209-17GLD261231P00411000
410 P28.20+1.62%237409-16GLD261231P00410000
409 P26.00-2.99%317609-16GLD261231P00409000
408 P22.50-19.06%23609-17GLD261231P00408000
407 P23.22-11.20%21909-16GLD261231P00407000
406 P25.55+5.36%13309-15GLD261231P00406000
405 P20.90-7.23%316809-17GLD261231P00405000
404 P25.35+8.38%1048609-16GLD261231P00404000
403 P21.00-12.50%127409-16GLD261231P00403000
402 P19.20-9.39%413009-17GLD261231P00402000
401 P18.70-8.06%16609-17GLD261231P00401000
400 P18.98-20.59%642,03209-17GLD261231P00400000
399 P17.51-17.60%1930409-17GLD261231P00399000
398 P17.15-20.79%424309-17GLD261231P00398000
397 P16.85-18.80%227009-17GLD261231P00397000
396 P16.10-21.65%614209-17GLD261231P00396000
395 P15.85-21.30%13171109-17GLD261231P00395000
394 P15.20-26.64%1074309-17GLD261231P00394000
393 P15.00-20.42%732109-17GLD261231P00393000
392 P14.60-6.71%614009-17GLD261231P00392000
391 P14.15-23.31%114109-17GLD261231P00391000
390 P13.75-24.86%1568109-17GLD261231P00390000
389 P13.75-24.08%181,50709-17GLD261231P00389000
388 P12.80-7.58%157009-17GLD261231P00388000
387 P12.55-0.79%43009-17GLD261231P00387000
386 P12.15-18.18%44109-17GLD261231P00386000
385 P11.70-24.37%13242709-17GLD261231P00385000
384 P11.15-26.06%19609-17GLD261231P00384000
383 P13.40+28.23%16409-15GLD261231P00383000
382 P10.50-10.26%12109-17GLD261231P00382000
381 P10.15-18.47%16809-17GLD261231P00381000
380 P10.04-23.18%737409-17GLD261231P00380000
379 P12.67+5.58%14909-16GLD261231P00379000
378 P9.15-11.17%17509-17GLD261231P00378000
377 P9.95-13.40%11,16409-16GLD261231P00377000
376 P12.08+12.37%1412909-16GLD261231P00376000
375 P8.73-5.62%2443309-17GLD261231P00375000
374 P9.00-10.45%319709-16GLD261231P00374000
373 P7.80-26.00%19709-17GLD261231P00373000
372 P10.19+7.83%611109-16GLD261231P00372000
371 P8.15-12.83%12909-16GLD261231P00371000
370 P10.01+12.47%424709-16GLD261231P00370000
369 P7.95-8.62%221309-16GLD261231P00369000
368 P7.80-1.27%239209-16GLD261231P00368000
367 P8.95+9.82%316709-16GLD261231P00367000
366 P8.40+7.69%23809-16GLD261231P00366000
365 P6.05-27.98%215409-17GLD261231P00365000
364 P6.60-10.20%12209-16GLD261231P00364000
363 P6.15-12.14%345809-16GLD261231P00363000
362 P6.80-2.86%425809-15GLD261231P00362000
361 P5.10-30.14%114209-17GLD261231P00361000
360 P5.10-7.27%4241409-17GLD261231P00360000
355 P6.13+20.20%265609-16GLD261231P00355000
350 P3.60-14.49%573509-17GLD261231P00350000
345 P2.94-31.79%629009-17GLD261231P00345000
340 P2.53-20.94%1050409-17GLD261231P00340000
335 P2.65-2.21%337909-14GLD261231P00335000
330 P1.78-30.20%221109-17GLD261231P00330000
325 P1.56-25.71%237509-17GLD261231P00325000
320 P1.33-16.88%1662109-17GLD261231P00320000
315 P1.16-20.00%99909-17GLD261231P00315000
310 P1.01-6.48%5057809-17GLD261231P00310000
305 P0.90-5.26%317209-17GLD261231P00305000
300 P0.83-20.19%11,18009-17GLD261231P00300000
295 P0.88+12.82%14026109-10GLD261231P00295000
290 P0.76+7.04%14011009-14GLD261231P00290000
285 P0.59-15.71%739309-17GLD261231P00285000
280 P0.53-10.17%41,72709-17GLD261231P00280000
275 P0.47-16.07%5445109-17GLD261231P00275000
270 P0.43-6.52%910709-17GLD261231P00270000
265 P0.38-7.32%314009-17GLD261231P00265000
260 P0.38-5.00%83720509-15GLD261231P00260000


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