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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,298162,98212,82577,126


GLD Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

GLD Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

GLD Mar 19, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.53-5.36%124,11409-17GLD270319C00900000
890 C0.48-48.94%126409-16GLD270319C00890000
880 C0.81-1.22%11,23309-11GLD270319C00880000
870 C0.82-5.75%118609-11GLD270319C00870000
860 C0.73-17.05%275009-11GLD270319C00860000
850 C0.63-14.86%121009-17GLD270319C00850000
840 C1.03-2.83%18108-28GLD270319C00840000
830 C0.65-8.45%111409-17GLD270319C00830000
820 C0.66-2.94%116309-17GLD270319C00820000
810 C0.72-1.37%715809-17GLD270319C00810000
800 C0.67-10.67%143009-17GLD270319C00800000
790 C0.73-26.26%19409-17GLD270319C00790000
780 C0.70-34.58%19909-17GLD270319C00780000
770 C0.85-17.48%117709-14GLD270319C00770000
760 C0.84-23.64%92,05009-14GLD270319C00760000
755 C1.05-8.70%64109-09GLD270319C00755000
750 C1.05+1.94%1546409-10GLD270319C00750000
745 C1.09-24.83%225609-09GLD270319C00745000
740 C1.17+3.54%21,04309-11GLD270319C00740000
735 C1.24+16.98%692509-03GLD270319C00735000
730 C1.26-18.71%115409-03GLD270319C00730000
725 C1.53-7.83%421608-28GLD270319C00725000
720 C0.98-17.65%957909-14GLD270319C00720000
715 C1.20-4.76%121809-10GLD270319C00715000
710 C1.18+7.27%21,62709-02GLD270319C00710000
705 C1.77-2.21%1454708-28GLD270319C00705000
700 C1.02-24.44%13,79709-17GLD270319C00700000
695 C1.21-10.37%11,14909-02GLD270319C00695000
690 C1.20-25.00%129609-01GLD270319C00690000
685 C1.48-8.07%742009-09GLD270319C00685000
680 C1.45-23.28%130708-31GLD270319C00680000
675 C1.16+7.41%143009-17GLD270319C00675000
670 C1.60-19.60%95909-09GLD270319C00670000
665 C2.07+11.29%38550808-28GLD270319C00665000
660 C2.01+5.79%15108-20GLD270319C00660000
655 C1.89-5.97%331708-20GLD270319C00655000
650 C1.98-1.00%11,57309-03GLD270319C00650000
645 C1.60-13.51%21,65809-10GLD270319C00645000
640 C1.80-34.31%31,25409-11GLD270319C00640000
635 C1.45-17.14%13432309-15GLD270319C00635000
630 C1.84-7.54%1056909-11GLD270319C00630000
625 C1.87-39.68%456009-11GLD270319C00625000
620 C2.55-22.73%152909-03GLD270319C00620000
615 C1.60-16.23%134009-14GLD270319C00615000
610 C1.91-45.43%48709-11GLD270319C00610000
605 C1.66-8.79%367809-16GLD270319C00605000
600 C1.77+2.91%407,25909-17GLD270319C00600000
595 C1.91+10.40%446809-17GLD270319C00595000
590 C2.69-13.23%139009-09GLD270319C00590000
585 C1.99-23.17%3055309-17GLD270319C00585000
580 C2.33+9.91%224909-16GLD270319C00580000
575 C2.47-13.64%492309-16GLD270319C00575000
570 C2.70-3.91%27,33209-11GLD270319C00570000
565 C3.20-18.99%1081809-10GLD270319C00565000
560 C2.37-21.00%11,74909-16GLD270319C00560000
555 C3.41+6.56%262209-11GLD270319C00555000
550 C2.88+6.27%44,11709-17GLD270319C00550000
545 C3.40+7.59%140009-16GLD270319C00545000
540 C3.60+0.28%31,24409-17GLD270319C00540000
535 C3.60-22.58%136309-14GLD270319C00535000
530 C3.78+1.61%3515,34209-16GLD270319C00530000
525 C3.61-8.38%152309-16GLD270319C00525000
520 C4.55+5.81%51,38109-16GLD270319C00520000
515 C4.85+16.59%962509-17GLD270319C00515000
510 C5.15+0.59%164,48109-17GLD270319C00510000
505 C5.55-3.31%43,16409-17GLD270319C00505000
500 C5.80+17.17%3531,18409-17GLD270319C00500000
495 C6.60+1.54%13,09009-17GLD270319C00495000
490 C6.90+16.55%112,91009-17GLD270319C00490000
485 C7.20+15.38%2093,93709-17GLD270319C00485000
480 C7.80+11.43%662,67409-17GLD270319C00480000
475 C8.90+13.81%32,30609-17GLD270319C00475000
470 C9.50+20.25%142,63109-17GLD270319C00470000
465 C10.05+12.92%4122,44609-17GLD270319C00465000
460 C10.95+18.63%1454,15009-17GLD270319C00460000
455 C11.75+17.50%534209-17GLD270319C00455000
450 C12.95+12.12%229,69809-17GLD270319C00450000
445 C14.28-4.80%571109-17GLD270319C00445000
440 C16.10+17.95%72,06609-17GLD270319C00440000
435 C17.00+17.24%1077409-17GLD270319C00435000
430 C19.10+18.41%562,77309-17GLD270319C00430000
425 C20.05+17.80%2689809-17GLD270319C00425000
420 C21.75+12.99%962,99309-17GLD270319C00420000
415 C21.01-16.06%1131,00009-16GLD270319C00415000
410 C25.95+18.49%491,83209-17GLD270319C00410000
405 C28.10+14.60%171,46609-17GLD270319C00405000
400 C30.30+11.85%2293,31109-17GLD270319C00400000
395 C33.01+12.62%961,71709-17GLD270319C00395000
390 C35.81+18.34%1851,62509-17GLD270319C00390000
385 C40.23+16.27%706,15509-17GLD270319C00385000
380 C41.79+15.83%4780709-17GLD270319C00380000
375 C41.25-11.84%118909-14GLD270319C00375000
370 C49.97+20.85%134609-17GLD270319C00370000
365 C57.65-5.91%13609-09GLD270319C00365000
360 C55.65+6.10%852509-17GLD270319C00360000
355 C62.12+2.68%37909-02GLD270319C00355000
350 C64.36+11.70%1223309-17GLD270319C00350000
345 C66.75+9.79%21709-17GLD270319C00345000
340 C63.35-5.56%2022609-16GLD270319C00340000
335 C72.70-16.29%74509-14GLD270319C00335000
330 C84.60+6.28%24709-02GLD270319C00330000
325 C84.25-1.77%15709-16GLD270319C00325000
320 C92.15-22.43%11709-09GLD270319C00320000
315 C93.42+8.79%2016008-07GLD270319C00315000
310 C120.70+15.45%15708-21GLD270319C00310000
305 C97.40-5.67%710509-15GLD270319C00305000
300 C107.45+4.83%115209-17GLD270319C00300000
295 C111.45+27.37%15809-01GLD270319C00295000
290 C88.20-11.49%14207-16GLD270319C00290000
285 C129.87+26.46%1108-12GLD270319C00285000
280 C152.22+32.89%2908-21GLD270319C00280000
275 C134.55+27.54%62609-09GLD270319C00275000
270 C203.47-7.79%1203-17GLD270319C00270000
265 C144.72+9.74%1208-14GLD270319C00265000
260 C151.15-7.12%14706-05GLD270319C00260000
255 C162.870%4001,15309-03GLD270319C00255000
250 C156.45+5.85%13109-17GLD270319C00250000
245 C00%0GLD270319C00245000
240 C166.020%5509-11GLD270319C00240000
235 C185.090%5506-04GLD270319C00235000
230 C00%0GLD270319C00230000
225 C152.850%2207-14GLD270319C00225000
220 C167.30-16.00%1206-10GLD270319C00220000
215 C165.250%3307-08GLD270319C00215000
210 C00%0GLD270319C00210000
205 C192.00-4.00%1409-14GLD270319C00205000
Puts
StrikePriceChangeVolOILastContract Name
900 P417.960%1002-27GLD270319P00900000
890 P00%0GLD270319P00890000
880 P00%0GLD270319P00880000
870 P00%0GLD270319P00870000
860 P00%0GLD270319P00860000
850 P00%0GLD270319P00850000
840 P00%0GLD270319P00840000
830 P00%0GLD270319P00830000
820 P00%0GLD270319P00820000
810 P00%0GLD270319P00810000
800 P00%0GLD270319P00800000
790 P00%0GLD270319P00790000
780 P00%0GLD270319P00780000
770 P00%0GLD270319P00770000
760 P00%0GLD270319P00760000
755 P00%0GLD270319P00755000
750 P00%0GLD270319P00750000
745 P00%0GLD270319P00745000
740 P00%0GLD270319P00740000
735 P253.980%1003-10GLD270319P00735000
730 P00%0GLD270319P00730000
725 P310.560%2003-27GLD270319P00725000
720 P305.510%2003-27GLD270319P00720000
715 P00%0GLD270319P00715000
710 P00%0GLD270319P00710000
705 P00%0GLD270319P00705000
700 P211.40-4.30%1103-02GLD270319P00700000
695 P00%0GLD270319P00695000
690 P00%0GLD270319P00690000
685 P00%0GLD270319P00685000
680 P00%0GLD270319P00680000
675 P00%0GLD270319P00675000
670 P00%0GLD270319P00670000
665 P232.900%2002-02GLD270319P00665000
660 P233.000%2102-02GLD270319P00660000
655 P224.350%1004-27GLD270319P00655000
650 P00%0GLD270319P00650000
645 P189.350%2001-30GLD270319P00645000
640 P00%0GLD270319P00640000
635 P00%0GLD270319P00635000
630 P00%0GLD270319P00630000
625 P222.30+0.04%2008-11GLD270319P00625000
620 P147.63-2.55%1103-10GLD270319P00620000
615 P00%0GLD270319P00615000
610 P00%0GLD270319P00610000
605 P196.15-1.46%2005-27GLD270319P00605000
600 P169.42+3.68%21005-13GLD270319P00600000
595 P00%0GLD270319P00595000
590 P188.11+4.55%1209-11GLD270319P00590000
585 P174.94-20.52%1009-03GLD270319P00585000
580 P00%0GLD270319P00580000
575 P00%0GLD270319P00575000
570 P110.010%2002-24GLD270319P00570000
565 P150.34+3.60%1505-21GLD270319P00565000
560 P97.85-8.25%216002-25GLD270319P00560000
555 P145.80+55.02%8106-01GLD270319P00555000
550 P141.20+18.03%141306-04GLD270319P00550000
545 P135.93+56.42%22303-27GLD270319P00545000
540 P153.45+25.16%5215606-11GLD270319P00540000
535 P150.70+1.55%10406-12GLD270319P00535000
530 P110.55+1.80%1208-28GLD270319P00530000
525 P103.13-14.21%1108-21GLD270319P00525000
520 P133.95-3.88%19606-12GLD270319P00520000
515 P110.16-17.94%2208-12GLD270319P00515000
510 P129.15+4.83%2107-06GLD270319P00510000
505 P124.25-7.38%21007-06GLD270319P00505000
500 P101.50-0.49%1409-16GLD270319P00500000
495 P91.10-20.54%3308-31GLD270319P00495000
490 P91.65-1.24%32809-17GLD270319P00490000
485 P86.40-0.75%41309-17GLD270319P00485000
480 P82.20-1.73%1609-17GLD270319P00480000
475 P84.43-18.82%1809-15GLD270319P00475000
470 P71.88-3.40%118608-10GLD270319P00470000
465 P70.00-21.92%153609-01GLD270319P00465000
460 P69.15-25.13%231209-15GLD270319P00460000
455 P65.50+43.20%138409-15GLD270319P00455000
450 P56.79-0.89%111,28109-17GLD270319P00450000
445 P57.25+21.29%147009-15GLD270319P00445000
440 P48.90-9.78%101,71209-17GLD270319P00440000
435 P33.70-4.26%140808-28GLD270319P00435000
430 P44.45-3.47%102,48409-16GLD270319P00430000
425 P41.60+7.63%21,04509-15GLD270319P00425000
420 P39.51+11.30%247409-14GLD270319P00420000
415 P32.15-1.83%51,83809-11GLD270319P00415000
410 P29.20-9.03%376609-17GLD270319P00410000
405 P26.50-1.85%4153809-17GLD270319P00405000
400 P23.85-17.76%486,98409-17GLD270319P00400000
395 P21.40-10.54%332,51309-17GLD270319P00395000
390 P19.10-13.96%631,78709-17GLD270319P00390000
385 P17.00-16.79%452,43209-17GLD270319P00385000
380 P15.08-15.28%873,42909-17GLD270319P00380000
375 P13.30-12.50%6141009-17GLD270319P00375000
370 P11.70-20.41%8397109-17GLD270319P00370000
365 P9.90-12.08%612,48209-17GLD270319P00365000
360 P8.65-16.83%6987409-17GLD270319P00360000
355 P7.80+10.48%569009-11GLD270319P00355000
350 P6.74-18.50%16,57409-17GLD270319P00350000
345 P5.82-9.91%152809-17GLD270319P00345000
340 P5.13-21.08%1070709-17GLD270319P00340000
335 P5.30+20.45%971,07409-14GLD270319P00335000
330 P3.81-17.53%117,23909-17GLD270319P00330000
325 P4.00+19.40%115,94409-15GLD270319P00325000
320 P2.83-12.92%1853209-17GLD270319P00320000
315 P2.66-1.48%215209-17GLD270319P00315000
310 P2.22-5.53%3615,46709-17GLD270319P00310000
305 P1.95+6.56%321,22409-08GLD270319P00305000
300 P1.80-3.74%256109-16GLD270319P00300000
295 P1.58-3.66%3235909-11GLD270319P00295000
290 P1.53+10.87%705108-28GLD270319P00290000
285 P1.22-5.43%410709-17GLD270319P00285000
280 P1.33+16.67%136709-01GLD270319P00280000
275 P1.15+9.52%23108-28GLD270319P00275000
270 P0.950.00%16609-08GLD270319P00270000
265 P0.88+10.00%10081609-04GLD270319P00265000
260 P0.87+35.94%217108-28GLD270319P00260000
255 P0.78+20.00%132409-16GLD270319P00255000
250 P0.78+11.43%620409-09GLD270319P00250000
245 P0.57-1.72%146709-10GLD270319P00245000
240 P0.53+3.92%1,2181,23409-14GLD270319P00240000
235 P0.44-13.73%11209-16GLD270319P00235000
230 P0.49-2.00%11609-08GLD270319P00230000
225 P0.40-18.37%13409-09GLD270319P00225000
220 P0.40-11.11%11509-10GLD270319P00220000
215 P0.35-10.26%13309-09GLD270319P00215000
210 P0.35-16.67%39009-04GLD270319P00210000
205 P0.27-10.00%215509-14GLD270319P00205000


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