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
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,44649,93815,2668,138


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 @ $425.00

Puts
Calls


GLD Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655 C0.710.00%11,85107-24GLD261231C00655000
650 C0.77-6.10%11,02907-24GLD261231C00650000
645 C0.72-55.28%183507-16GLD261231C00645000
640 C1.50-58.10%173906-23GLD261231C00640000
635 C1.31-27.22%2091906-11GLD261231C00635000
630 C0.81-33.61%116807-24GLD261231C00630000
625 C0.75-39.02%1012707-20GLD261231C00625000
620 C0.94-16.07%27207-16GLD261231C00620000
615 C1.40-31.03%222406-22GLD261231C00615000
610 C0.92-57.21%251307-13GLD261231C00610000
605 C1.11-48.61%227507-08GLD261231C00605000
600 C0.99+3.13%2021,30307-24GLD261231C00600000
595 C1.21-50.61%275307-16GLD261231C00595000
590 C1.29+15.18%22,29307-14GLD261231C00590000
585 C1.02-27.14%168007-13GLD261231C00585000
580 C1.030.00%579507-24GLD261231C00580000
575 C1.07-0.93%11,09907-24GLD261231C00575000
570 C1.27+7.63%161407-22GLD261231C00570000
565 C1.27+14.41%149007-23GLD261231C00565000
560 C1.33-2.92%146907-10GLD261231C00560000
555 C1.38-14.81%130007-10GLD261231C00555000
550 C1.34+3.88%443,44407-24GLD261231C00550000
545 C1.68-2.89%738507-06GLD261231C00545000
540 C1.25-1.57%161407-20GLD261231C00540000
535 C1.50-17.13%41,44107-15GLD261231C00535000
530 C1.68-16.42%171807-22GLD261231C00530000
525 C1.63+12.41%3530107-24GLD261231C00525000
520 C1.62-20.59%355707-21GLD261231C00520000
515 C1.65-4.62%653407-24GLD261231C00515000
510 C2.09+3.47%795807-22GLD261231C00510000
505 C2.70-3.57%41,63207-02GLD261231C00505000
500 C2.02+3.06%52,50907-24GLD261231C00500000
495 C2.47+19.90%102,22707-22GLD261231C00495000
490 C2.67+29.61%312,53807-22GLD261231C00490000
485 C2.91+29.91%91,23107-22GLD261231C00485000
480 C2.60-18.75%12,61407-23GLD261231C00480000
475 C2.92+5.80%259007-24GLD261231C00475000
470 C3.00-20.42%295307-23GLD261231C00470000
465 C4.30+19.44%5148607-22GLD261231C00465000
460 C3.60-22.25%1161707-24GLD261231C00460000
455 C4.05-20.28%6054607-24GLD261231C00455000
450 C4.59+3.15%378707-24GLD261231C00450000
445 C4.90+5.38%164507-24GLD261231C00445000
440 C5.70+1.79%2048507-24GLD261231C00440000
438 C5.51-6.61%621907-16GLD261231C00438000
437 C7.85-14.02%332107-22GLD261231C00437000
436 C7.27-16.44%51806-29GLD261231C00436000
435 C5.99-1.80%215707-20GLD261231C00435000
434 C9.13-4.40%126007-06GLD261231C00434000
433 C6.30-28.89%529807-16GLD261231C00433000
432 C8.90+17.72%112407-22GLD261231C00432000
431 C6.74-12.58%211007-24GLD261231C00431000
430 C6.95-3.47%657307-24GLD261231C00430000
429 C8.77-17.34%54907-22GLD261231C00429000
428 C8.99-10.28%524907-22GLD261231C00428000
427 C10.22-35.11%108106-25GLD261231C00427000
426 C10.00+18.76%918807-22GLD261231C00426000
425 C7.70-0.65%1124707-24GLD261231C00425000
424 C9.65-77.25%221006-24GLD261231C00424000
423 C10.85+6.37%12707-01GLD261231C00423000
422 C8.05-25.46%59607-16GLD261231C00422000
421 C12.17+20.50%516307-02GLD261231C00421000
420 C8.80-1.35%445007-24GLD261231C00420000
419 C8.56-29.08%132407-16GLD261231C00419000
418 C9.07-61.40%12607-23GLD261231C00418000
417 C9.23-19.53%132907-24GLD261231C00417000
416 C13.84+1.76%16907-07GLD261231C00416000
415 C9.29-3.23%121207-20GLD261231C00415000
414 C9.68-57.84%16107-16GLD261231C00414000
413 C12.35-29.02%14406-29GLD261231C00413000
412 C12.68-14.03%12507-08GLD261231C00412000
411 C10.01-7.74%33407-16GLD261231C00411000
410 C11.10-9.39%211407-23GLD261231C00410000
409 C11.40-27.39%17707-23GLD261231C00409000
408 C12.40-22.21%53607-21GLD261231C00408000
407 C11.98-23.65%16207-23GLD261231C00407000
406 C17.80-29.11%11306-11GLD261231C00406000
405 C15.33+24.63%116207-22GLD261231C00405000
404 C16.00-8.83%22607-22GLD261231C00404000
403 C13.18-10.95%32407-13GLD261231C00403000
402 C13.45-9.12%19407-24GLD261231C00402000
401 C14.30+13.67%103807-24GLD261231C00401000
400 C14.20+3.27%7259007-24GLD261231C00400000
399 C20.17+24.51%11607-06GLD261231C00399000
398 C19.10+7.00%33407-22GLD261231C00398000
397 C19.15+36.79%13007-22GLD261231C00397000
396 C15.25-19.86%13207-23GLD261231C00396000
395 C15.75-9.22%19007-24GLD261231C00395000
394 C16.40-85.09%1107-23GLD261231C00394000
393 C19.85-11.97%13107-22GLD261231C00393000
392 C20.94+18.64%3507-22GLD261231C00392000
391 C18.60+10.45%91407-21GLD261231C00391000
390 C17.50+0.23%836707-24GLD261231C00390000
389 C21.45+12.30%215007-22GLD261231C00389000
388 C18.94-14.30%22407-24GLD261231C00388000
387 C17.70-15.71%27007-16GLD261231C00387000
386 C19.72-14.45%16007-24GLD261231C00386000
385 C19.85-20.60%15807-23GLD261231C00385000
384 C27.00-60.66%1206-10GLD261231C00384000
383 C20.50-19.29%1307-23GLD261231C00383000
382 C25.00-0.08%1907-10GLD261231C00382000
381 C27.00+15.53%103007-22GLD261231C00381000
380 C21.90-0.32%12641407-24GLD261231C00380000
379 C27.40-3.52%15307-22GLD261231C00379000
378 C23.00-19.44%23507-23GLD261231C00378000
377 C21.70-13.41%474207-16GLD261231C00377000
376 C28.95+12.17%14507-22GLD261231C00376000
375 C24.18-18.78%526307-23GLD261231C00375000
374 C26.30+6.01%22807-24GLD261231C00374000
373 C25.89-4.32%125507-24GLD261231C00373000
372 C26.50-15.61%22207-23GLD261231C00372000
371 C26.40+9.09%11607-23GLD261231C00371000
370 C27.00-1.82%118707-24GLD261231C00370000
369 C27.85+10.43%21307-23GLD261231C00369000
368 C28.30-14.24%11507-23GLD261231C00368000
367 C27.04-11.78%12407-20GLD261231C00367000
366 C29.55-4.68%12307-23GLD261231C00366000
365 C31.20-2.62%113607-24GLD261231C00365000
364 C31.20+3.31%5507-24GLD261231C00364000
363 C74.14-2.64%2105-05GLD261231C00363000
362 C33.80+16.96%1207-21GLD261231C00362000
361 C39.75-57.06%11007-06GLD261231C00361000
360 C32.94+4.41%12807-24GLD261231C00360000
355 C44.75-56.34%1406-10GLD261231C00355000
350 C39.85-15.30%158307-23GLD261231C00350000
345 C44.53-3.41%1407-15GLD261231C00345000
340 C52.60-3.73%1607-07GLD261231C00340000
335 C52.20-14.02%1207-24GLD261231C00335000
330 C63.71+7.17%21607-06GLD261231C00330000
325 C56.45-15.68%3707-20GLD261231C00325000
320 C90.47-17.57%13306-15GLD261231C00320000
315 C67.40-11.08%111606-24GLD261231C00315000
310 C119.16-8.23%126205-15GLD261231C00310000
305 C123.10-8.41%29505-15GLD261231C00305000
300 C79.70-6.07%414207-15GLD261231C00300000
295 C128.84-32.65%11705-26GLD261231C00295000
290 C139.92+11.94%13305-29GLD261231C00290000
285 C144.70+9.28%13805-29GLD261231C00285000
280 C114.90+10.85%12106-12GLD261231C00280000
275 C120.900%2006-18GLD261231C00275000
270 C104.350%1107-17GLD261231C00270000
265 C112.440%1107-23GLD261231C00265000
260 C00%0GLD261231C00260000
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 P127.50+29.39%1148006-11GLD261231P00510000
505 P118.90+9.45%55937806-11GLD261231P00505000
500 P127.85-4.79%15310206-25GLD261231P00500000
495 P124.10-0.64%21207-01GLD261231P00495000
490 P122.05+9.13%181206-25GLD261231P00490000
485 P115.15+9.48%14506-30GLD261231P00485000
480 P107.11-5.60%1107-24GLD261231P00480000
475 P101.80-1.17%221507-23GLD261231P00475000
470 P87.05+46.80%175106-12GLD261231P00470000
465 P86.36-6.79%27107-09GLD261231P00465000
460 P79.70-14.74%122207-22GLD261231P00460000
455 P83.55+57.94%1524307-21GLD261231P00455000
450 P70.25-14.81%164007-22GLD261231P00450000
445 P77.01-2.40%197807-20GLD261231P00445000
440 P69.95-4.74%153407-21GLD261231P00440000
438 P67.80+4.23%137807-23GLD261231P00438000
437 P57.62+82.92%21306-22GLD261231P00437000
436 P65.91+15.75%218007-23GLD261231P00436000
435 P64.45-5.94%355707-23GLD261231P00435000
434 P65.89-4.16%22207-15GLD261231P00434000
433 P54.34+81.92%2219006-22GLD261231P00433000
432 P53.52+13.03%211206-22GLD261231P00432000
431 P52.74+42.35%506106-22GLD261231P00431000
430 P61.90+12.34%119107-13GLD261231P00430000
429 P32.90+17.71%12105-15GLD261231P00429000
428 P55.99-3.95%12614207-21GLD261231P00428000
427 P60.76+22.75%11006-25GLD261231P00427000
426 P55.85+91.86%11706-10GLD261231P00426000
425 P60.82+10.38%1029207-16GLD261231P00425000
424 P29.75-2.27%21205-21GLD261231P00424000
423 P31.40-2.39%33205-04GLD261231P00423000
422 P56.77+78.24%11706-29GLD261231P00422000
421 P16.62-21.27%12303-10GLD261231P00421000
420 P44.60-9.44%18107-22GLD261231P00420000
419 P39.00-2.01%6806-09GLD261231P00419000
418 P27.85+8.58%14405-05GLD261231P00418000
417 P56.25+26.12%21407-17GLD261231P00417000
416 P25.29+22.41%202204-28GLD261231P00416000
415 P45.44-10.90%122007-21GLD261231P00415000
414 P45.55-8.90%51107-21GLD261231P00414000
413 P49.45+94.84%2406-29GLD261231P00413000
412 P44.88+79.52%116806-10GLD261231P00412000
411 P47.92+205.42%1506-29GLD261231P00411000
410 P41.64-15.88%136307-21GLD261231P00410000
409 P46.82-1.08%15207-17GLD261231P00409000
408 P45.41-1.33%31307-17GLD261231P00408000
407 P45.06-1.98%1907-17GLD261231P00407000
406 P43.46+91.62%21007-13GLD261231P00406000
405 P40.30-10.44%114807-14GLD261231P00405000
404 P31.50+3.28%4537906-18GLD261231P00404000
403 P36.95+63.86%1323706-10GLD261231P00403000
402 P23.90+39.03%112806-05GLD261231P00402000
401 P17.05+3.52%14705-14GLD261231P00401000
400 P36.05+17.81%1028107-23GLD261231P00400000
399 P37.54-6.80%124606-30GLD261231P00399000
398 P39.30+6.74%118207-13GLD261231P00398000
397 P34.00+27.34%1316506-10GLD261231P00397000
396 P36.60+71.83%22506-30GLD261231P00396000
395 P30.71+1.39%144107-10GLD261231P00395000
394 P26.55-27.93%153007-22GLD261231P00394000
393 P35.97+50.94%2031406-25GLD261231P00393000
392 P24.50+56.55%186006-09GLD261231P00392000
391 P30.70+28.45%12406-10GLD261231P00391000
390 P29.77+16.06%151907-24GLD261231P00390000
389 P29.20+26.74%11,45907-01GLD261231P00389000
388 P14.09-10.25%83805-29GLD261231P00388000
387 P30.42-2.66%12307-20GLD261231P00387000
386 P22.85+59.23%5206-18GLD261231P00386000
385 P26.32+3.42%134107-24GLD261231P00385000
384 P21.54-27.91%13707-22GLD261231P00384000
383 P21.92+84.20%12007-22GLD261231P00383000
382 P20.54-33.53%1807-22GLD261231P00382000
381 P26.50+85.57%4407-15GLD261231P00381000
380 P20.10-13.92%431407-22GLD261231P00380000
379 P20.84+88.94%54007-06GLD261231P00379000
378 P26.25+12.90%26307-16GLD261231P00378000
377 P26.40+5.77%501,21907-17GLD261231P00377000
376 P24.70-7.07%211307-17GLD261231P00376000
375 P21.85+21.05%1120207-23GLD261231P00375000
374 P25.50+7.05%119307-16GLD261231P00374000
373 P20.76-9.93%49107-23GLD261231P00373000
372 P19.45-20.93%312607-24GLD261231P00372000
371 P24.01+147.53%32807-16GLD261231P00371000
370 P18.45-1.86%217907-24GLD261231P00370000
369 P21.53-1.24%220707-17GLD261231P00369000
368 P22.62+5.45%338907-16GLD261231P00368000
367 P19.94-3.06%217107-20GLD261231P00367000
366 P21.34+3.64%21807-16GLD261231P00366000
365 P16.60-4.60%3016007-24GLD261231P00365000
364 P16.04+73.03%11907-21GLD261231P00364000
363 P13.08-33.09%245607-22GLD261231P00363000
362 P15.50-21.99%324407-23GLD261231P00362000
361 P15.30-21.34%213507-23GLD261231P00361000
360 P15.07+21.14%634107-23GLD261231P00360000
355 P12.85+21.23%163607-23GLD261231P00355000
350 P10.91-6.75%1080907-24GLD261231P00350000
345 P10.26+29.06%116907-23GLD261231P00345000
340 P8.61-2.16%122907-24GLD261231P00340000
335 P9.45-9.05%2434007-17GLD261231P00335000
330 P6.75-15.20%219807-23GLD261231P00330000
325 P6.05-15.38%434607-23GLD261231P00325000
320 P5.13+4.27%540407-23GLD261231P00320000
315 P3.50-39.34%19207-22GLD261231P00315000
310 P3.80+2.70%253007-23GLD261231P00310000
305 P4.47+53.61%19807-17GLD261231P00305000
300 P2.95-4.84%131507-24GLD261231P00300000
295 P2.45-30.99%1025407-24GLD261231P00295000
290 P3.10+54.23%72907-16GLD261231P00290000
285 P2.59-15.08%410707-08GLD261231P00285000
280 P2.23-5.51%474007-20GLD261231P00280000
275 P2.50+11.61%12007-17GLD261231P00275000
270 P2.23-18.91%22906-25GLD261231P00270000
265 P00%0GLD261231P00265000
260 P1.12+12.00%13607-23GLD261231P00260000


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