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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,854117,89426,80953,958


GLD Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

GLD Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

GLD Jan 21, 2028 Exp. - Max Pain @ $410.00

Puts
Calls


GLD Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C3.00-11.76%216,53809-17GLD280121C00900000
890 C2.99-12.06%230209-14GLD280121C00890000
880 C3.50+7.69%248709-11GLD280121C00880000
870 C3.23-7.71%110109-14GLD280121C00870000
860 C3.36+2.44%28909-15GLD280121C00860000
850 C3.71+0.27%228009-17GLD280121C00850000
840 C3.51-10.00%1542209-14GLD280121C00840000
830 C3.68+0.82%15609-17GLD280121C00830000
820 C4.10-21.61%318909-11GLD280121C00820000
810 C3.80+4.11%24609-17GLD280121C00810000
800 C4.00+0.76%531,62409-17GLD280121C00800000
790 C4.45+1.14%254909-17GLD280121C00790000
780 C4.60-25.08%110409-11GLD280121C00780000
770 C6.44+63.45%111808-24GLD280121C00770000
760 C4.70-6.93%12,48109-14GLD280121C00760000
755 C5.16-5.49%1072,17309-11GLD280121C00755000
750 C4.68-19.31%21,03509-15GLD280121C00750000
745 C5.20-8.13%210909-11GLD280121C00745000
740 C5.47+5.39%143309-10GLD280121C00740000
735 C5.42+0.37%113009-17GLD280121C00735000
730 C7.50+3.45%23008-27GLD280121C00730000
725 C5.45+2.83%33,86809-17GLD280121C00725000
720 C5.50+0.92%31,13309-16GLD280121C00720000
715 C6.14-4.06%263409-11GLD280121C00715000
710 C5.49-32.05%280109-15GLD280121C00710000
705 C5.85-10.00%31,86909-15GLD280121C00705000
700 C5.84+0.34%94,44109-17GLD280121C00700000
695 C6.07-11.00%519409-15GLD280121C00695000
690 C6.20-8.82%43,06809-14GLD280121C00690000
685 C7.00+2.19%43,80709-11GLD280121C00685000
680 C6.83+4.12%69509-11GLD280121C00680000
675 C7.09+9.08%138009-16GLD280121C00675000
670 C6.90-15.85%323109-14GLD280121C00670000
665 C7.20+42.29%291109-14GLD280121C00665000
660 C9.40-12.40%169909-03GLD280121C00660000
655 C7.95+4.61%122409-16GLD280121C00655000
650 C8.03+7.93%22,06309-16GLD280121C00650000
645 C8.35-15.06%145609-16GLD280121C00645000
640 C8.60-20.59%130808-31GLD280121C00640000
635 C8.25-19.12%118509-01GLD280121C00635000
630 C8.57-12.99%143209-15GLD280121C00630000
625 C9.81-21.83%317309-10GLD280121C00625000
620 C9.23-15.71%159409-15GLD280121C00620000
615 C9.99+7.77%268509-17GLD280121C00615000
610 C10.60-5.78%168009-17GLD280121C00610000
605 C11.16-13.82%317309-10GLD280121C00605000
600 C10.80+5.88%74,99409-17GLD280121C00600000
595 C10.72-35.11%222509-15GLD280121C00595000
590 C12.29+7.06%851409-10GLD280121C00590000
585 C12.64+0.32%228009-17GLD280121C00585000
580 C13.38+5.27%133709-11GLD280121C00580000
575 C14.57+9.96%21,26909-04GLD280121C00575000
570 C12.20-17.34%127609-14GLD280121C00570000
565 C15.39-22.86%533309-03GLD280121C00565000
560 C14.67+7.63%13,15409-17GLD280121C00560000
555 C16.87-23.11%340609-04GLD280121C00555000
550 C15.95+13.93%167,62009-17GLD280121C00550000
545 C16.12-20.47%217809-01GLD280121C00545000
540 C16.76-1.70%231709-14GLD280121C00540000
535 C17.05-9.84%439809-10GLD280121C00535000
530 C16.22-6.78%883509-16GLD280121C00530000
525 C18.45-12.56%2,0132,77309-14GLD280121C00525000
520 C18.26+0.11%11,34509-16GLD280121C00520000
515 C20.92+13.02%15,26509-17GLD280121C00515000
510 C21.00-4.50%1761409-14GLD280121C00510000
505 C22.07+4.10%32,29409-16GLD280121C00505000
500 C23.25+12.32%4111,78309-17GLD280121C00500000
495 C22.28-15.12%243409-14GLD280121C00495000
490 C23.84+1.79%652109-16GLD280121C00490000
485 C27.20+8.97%1246209-16GLD280121C00485000
480 C28.18+11.91%12,27109-17GLD280121C00480000
475 C27.55-6.61%134809-14GLD280121C00475000
470 C30.80+3.36%259809-17GLD280121C00470000
465 C31.91+2.11%21,00509-11GLD280121C00465000
460 C33.00+7.95%81,28409-17GLD280121C00460000
455 C32.78-5.26%1282909-14GLD280121C00455000
450 C37.05+12.96%167,96709-17GLD280121C00450000
445 C35.25+2.77%2051809-15GLD280121C00445000
440 C36.50-3.05%71,27509-16GLD280121C00440000
435 C39.33-11.52%138009-14GLD280121C00435000
430 C40.65-0.17%81,32909-16GLD280121C00430000
425 C40.82-6.12%22,41909-16GLD280121C00425000
420 C48.15+8.03%378509-17GLD280121C00420000
415 C50.60+11.21%43,22909-17GLD280121C00415000
410 C51.81+10.71%161,25709-17GLD280121C00410000
405 C54.42+4.05%237309-16GLD280121C00405000
400 C56.38+7.49%204,17409-17GLD280121C00400000
395 C60.09+7.69%656609-17GLD280121C00395000
390 C61.50+4.24%678209-17GLD280121C00390000
385 C66.00+10.00%482609-17GLD280121C00385000
380 C67.00+6.18%291,15909-17GLD280121C00380000
375 C70.05+10.31%51,90909-17GLD280121C00375000
370 C73.00+8.18%391809-17GLD280121C00370000
365 C77.05+5.84%464609-16GLD280121C00365000
360 C79.86+5.84%661809-17GLD280121C00360000
355 C80.05-10.11%127209-16GLD280121C00355000
350 C86.00+6.57%61,20109-17GLD280121C00350000
345 C91.07+0.15%219809-11GLD280121C00345000
340 C94.07+1.59%246709-17GLD280121C00340000
335 C90.89-3.89%111409-14GLD280121C00335000
330 C101.00+6.88%331309-16GLD280121C00330000
325 C107.25+0.05%26209-09GLD280121C00325000
320 C107.97-2.11%110309-11GLD280121C00320000
315 C125.15-7.98%356709-03GLD280121C00315000
310 C127.00+4.56%48409-03GLD280121C00310000
305 C113.30-9.13%12709-14GLD280121C00305000
300 C125.50+7.63%1062209-17GLD280121C00300000
295 C132.60+2.26%11508-17GLD280121C00295000
290 C139.10-8.18%34508-31GLD280121C00290000
285 C136.91+19.68%31708-18GLD280121C00285000
280 C149.65+1.82%124808-28GLD280121C00280000
275 C135.35+15.23%43708-05GLD280121C00275000
270 C149.07+24.07%15508-10GLD280121C00270000
265 C127.30-0.55%53107-31GLD280121C00265000
260 C172.35+31.62%14308-20GLD280121C00260000
255 C185.20+38.88%34308-26GLD280121C00255000
250 C161.25-2.27%24309-15GLD280121C00250000
245 C175.26+2.58%11909-08GLD280121C00245000
240 C165.70+9.76%4908-06GLD280121C00240000
235 C213.48-0.62%1305-12GLD280121C00235000
230 C160.88+0.69%22907-27GLD280121C00230000
225 C209.75-6.51%1805-15GLD280121C00225000
220 C188.85+13.29%52809-10GLD280121C00220000
215 C172.75-19.26%11006-25GLD280121C00215000
210 C216.48-2.76%11006-04GLD280121C00210000
205 C211.68+8.93%1908-18GLD280121C00205000
200 C212.45+2.57%15,59309-17GLD280121C00200000
195 C193.98-31.49%1706-11GLD280121C00195000
190 C194.15-18.78%22607-23GLD280121C00190000
185 C224.19-24.78%12808-07GLD280121C00185000
180 C238.55+19.28%52908-31GLD280121C00180000
175 C258.03-14.20%232603-19GLD280121C00175000
170 C246.30-21.34%1103-24GLD280121C00170000
165 C00%0GLD280121C00165000
160 C322.88+1.85%1502-24GLD280121C00160000
155 C347.000%4001-29GLD280121C00155000
150 C233.43+0.68%6507-27GLD280121C00150000
145 C295.65+9.32%1212104-27GLD280121C00145000
140 C243.38-19.60%818107-27GLD280121C00140000
135 C337.25+8.09%2202-20GLD280121C00135000
130 C00%0GLD280121C00130000
125 C300.850%1112-26GLD280121C00125000
120 C00%0GLD280121C00120000
115 C00%0GLD280121C00115000
110 C294.00-5.30%3112-31GLD280121C00110000
105 C318.95+1.27%1212-26GLD280121C00105000
100 C309.79+10.25%202308-17GLD280121C00100000
95 C00%0GLD280121C00095000
90 C00%0GLD280121C00090000
85 C314.50+1.00%25810812-15GLD280121C00085000
80 C298.55-16.88%219907-27GLD280121C00080000
75 C372.15+9.70%1104-20GLD280121C00075000
70 C00%0GLD280121C00070000
65 C334.650%2012-18GLD280121C00065000
60 C00%0GLD280121C00060000
55 C00%0GLD280121C00055000
50 C348.27-5.59%2306-09GLD280121C00050000
45 C428.350%4203-03GLD280121C00045000
40 C378.350%1112-26GLD280121C00040000
35 C00%0GLD280121C00035000
30 C436.950%4201-27GLD280121C00030000
25 C342.77-20.98%1107-13GLD280121C00025000
20 C451.90+1.82%2103-03GLD280121C00020000
15 C355.58-0.20%309306-30GLD280121C00015000
10 C361.30-12.92%8525006-25GLD280121C00010000
5 C381.80+1.68%41206-11GLD280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P472.89-10.75%2008-25GLD280121P00900000
890 P00%0GLD280121P00890000
880 P00%0GLD280121P00880000
870 P00%0GLD280121P00870000
860 P00%0GLD280121P00860000
850 P00%0GLD280121P00850000
840 P358.200%15002-27GLD280121P00840000
830 P00%0GLD280121P00830000
820 P00%0GLD280121P00820000
810 P330.350%1002-25GLD280121P00810000
800 P319.800%6302-27GLD280121P00800000
790 P00%0GLD280121P00790000
780 P00%0GLD280121P00780000
770 P00%0GLD280121P00770000
760 P282.250%5502-23GLD280121P00760000
755 P00%0GLD280121P00755000
750 P294.05-2.63%2202-06GLD280121P00750000
745 P00%0GLD280121P00745000
740 P252.46-2.77%5303-02GLD280121P00740000
735 P00%0GLD280121P00735000
730 P263.95-2.30%5503-03GLD280121P00730000
725 P318.95+20.45%2803-23GLD280121P00725000
720 P333.410%10010012-03GLD280121P00720000
715 P00%0GLD280121P00715000
710 P00%0GLD280121P00710000
705 P00%0GLD280121P00705000
700 P273.17+5.84%2208-25GLD280121P00700000
695 P00%0GLD280121P00695000
690 P304.85+33.71%4506-12GLD280121P00690000
685 P281.50+29.81%1103-24GLD280121P00685000
680 P214.400%1102-11GLD280121P00680000
675 P00%0GLD280121P00675000
670 P196.950%9502-26GLD280121P00670000
665 P00%0GLD280121P00665000
660 P180.730%1101-28GLD280121P00660000
655 P183.100%10502-27GLD280121P00655000
650 P254.750%2010-17GLD280121P00650000
645 P00%0GLD280121P00645000
640 P00%0GLD280121P00640000
635 P00%0GLD280121P00635000
630 P00%0GLD280121P00630000
625 P00%0GLD280121P00625000
620 P200.400%1103-20GLD280121P00620000
615 P00%0GLD280121P00615000
610 P168.30+7.40%2102-17GLD280121P00610000
605 P00%0GLD280121P00605000
600 P173.55-7.65%2108-25GLD280121P00600000
595 P133.00-17.08%101502-27GLD280121P00595000
590 P156.300%101001-30GLD280121P00590000
585 P125.30-17.65%101502-27GLD280121P00585000
580 P209.99+8.80%2207-15GLD280121P00580000
575 P154.30-0.45%1208-27GLD280121P00575000
570 P183.00+17.05%101406-11GLD280121P00570000
565 P182.85-3.20%10206-11GLD280121P00565000
560 P134.97-28.92%1208-24GLD280121P00560000
555 P130.40-29.52%1108-24GLD280121P00555000
550 P175.55+6.55%264707-27GLD280121P00550000
545 P119.98+19.56%22505-06GLD280121P00545000
540 P165.41+14.55%2107-27GLD280121P00540000
535 P89.69-1.00%2203-11GLD280121P00535000
530 P130.50-15.59%1108-07GLD280121P00530000
525 P152.16+0.65%866206-25GLD280121P00525000
520 P153.94+5.71%1207-13GLD280121P00520000
515 P107.59-23.14%2109-03GLD280121P00515000
510 P95.95-14.02%1108-26GLD280121P00510000
505 P92.00-15.04%13508-26GLD280121P00505000
500 P100.90-1.08%663109-09GLD280121P00500000
495 P121.30+27.16%414306-26GLD280121P00495000
490 P78.80+3.34%186408-25GLD280121P00490000
485 P92.85-4.99%126108-07GLD280121P00485000
480 P87.52+13.63%198909-01GLD280121P00480000
475 P68.05-25.24%17808-24GLD280121P00475000
470 P78.20-23.60%165008-13GLD280121P00470000
465 P65.00-33.57%125108-27GLD280121P00465000
460 P63.00+5.58%176808-28GLD280121P00460000
455 P66.50-24.82%124709-08GLD280121P00455000
450 P69.97-0.33%13,55609-15GLD280121P00450000
445 P61.00-0.08%718609-08GLD280121P00445000
440 P62.58+5.87%116809-16GLD280121P00440000
435 P52.60+7.63%223209-09GLD280121P00435000
430 P51.85-4.51%101,03409-17GLD280121P00430000
425 P48.72-2.56%403,78909-17GLD280121P00425000
420 P45.90-10.00%203,94209-17GLD280121P00420000
415 P43.10+2.50%25,58209-17GLD280121P00415000
410 P40.40-10.22%221,78209-17GLD280121P00410000
405 P38.10-0.03%16672709-17GLD280121P00405000
400 P35.65-0.97%141,63709-17GLD280121P00400000
395 P32.90-2.23%403,81909-17GLD280121P00395000
390 P30.65-1.13%287,23009-17GLD280121P00390000
385 P28.50-8.74%1680409-17GLD280121P00385000
380 P26.47-9.35%4045,13009-17GLD280121P00380000
375 P24.46-11.05%175,62809-17GLD280121P00375000
370 P22.67-5.54%1635609-17GLD280121P00370000
365 P21.05+7.40%4218209-17GLD280121P00365000
360 P19.30-14.03%23,06909-17GLD280121P00360000
355 P17.98+5.76%1097109-17GLD280121P00355000
350 P16.24-9.02%31,01909-17GLD280121P00350000
345 P14.95-2.29%226309-17GLD280121P00345000
340 P14.73+11.17%146109-14GLD280121P00340000
335 P13.60+7.26%61,10509-15GLD280121P00335000
330 P12.80+14.39%145209-10GLD280121P00330000
325 P10.66+3.00%1117609-10GLD280121P00325000
320 P9.89+15.67%232809-10GLD280121P00320000
315 P8.55+5.56%147809-01GLD280121P00315000
310 P7.970.00%21,90109-17GLD280121P00310000
305 P11.02-6.21%29207-08GLD280121P00305000
300 P6.62-3.36%104,18909-17GLD280121P00300000
295 P6.58+14.43%114709-15GLD280121P00295000
290 P5.47-5.20%114709-16GLD280121P00290000
285 P4.72-40.10%105109-04GLD280121P00285000
280 P4.95+19.28%145709-14GLD280121P00280000
275 P4.25+3.66%135009-14GLD280121P00275000
270 P3.70+1.93%5240409-01GLD280121P00270000
265 P3.30-34.00%114409-09GLD280121P00265000
260 P2.60-24.42%116209-10GLD280121P00260000
255 P3.90-8.24%23507-29GLD280121P00255000
250 P2.78+1.09%104,27209-17GLD280121P00250000
245 P2.56-15.23%61009-15GLD280121P00245000
240 P2.33+5.91%216409-10GLD280121P00240000
235 P2.55+25.00%523007-09GLD280121P00235000
230 P1.99-8.29%21209-10GLD280121P00230000
225 P2.15+1.42%28213807-08GLD280121P00225000
220 P1.83-25.00%210409-01GLD280121P00220000
215 P1.50+3.45%915309-10GLD280121P00215000
210 P1.53+13.33%2539609-14GLD280121P00210000
205 P1.23-43.06%12809-11GLD280121P00205000
200 P1.33+7.26%195,66609-17GLD280121P00200000
195 P1.04-59.69%44009-08GLD280121P00195000
190 P1.40-10.26%112807-06GLD280121P00190000
185 P00%0GLD280121P00185000
180 P0.91+30.00%12208-28GLD280121P00180000
175 P0.93+2.20%39109-15GLD280121P00175000
170 P0.74-9.76%6109-15GLD280121P00170000
165 P1.320%10506-24GLD280121P00165000
160 P0.51-8.93%235509-09GLD280121P00160000
155 P0.68+151.85%19706-24GLD280121P00155000
150 P0.60+33.33%221609-16GLD280121P00150000
145 P0.39-13.33%13109-11GLD280121P00145000
140 P0.46+27.78%53509-10GLD280121P00140000
135 P0.48-48.39%60504-23GLD280121P00135000
130 P0.530%1829104-23GLD280121P00130000
125 P2.150%6104-23GLD280121P00125000
120 P00%0GLD280121P00120000
115 P0.41-22.64%62104-23GLD280121P00115000
110 P0.400%5510-17GLD280121P00110000
105 P00%0GLD280121P00105000
100 P0.25+47.06%338609-16GLD280121P00100000
95 P0.13-87.13%13409-11GLD280121P00095000
90 P0.60-25.93%24309-10GLD280121P00090000
85 P0.35-31.37%11409-11GLD280121P00085000
80 P0.11-88.54%31809-11GLD280121P00080000
75 P0.63+530.00%61009-11GLD280121P00075000
70 P0.08+700.00%2609-09GLD280121P00070000
65 P0.14-68.18%9909-11GLD280121P00065000
60 P0.53+23.26%108409-11GLD280121P00060000
55 P0.04-90.91%34809-11GLD280121P00055000
50 P0.80-27.27%1303-31GLD280121P00050000
45 P0.490%201002-09GLD280121P00045000
40 P00%0GLD280121P00040000
35 P1.00+100.00%35106-30GLD280121P00035000
30 P0.04-20.00%4412-12GLD280121P00030000
25 P0.66+34.69%210005-13GLD280121P00025000
20 P0.06-60.00%101201-20GLD280121P00020000
15 P0.01-80.00%120606-18GLD280121P00015000
10 P0.010.00%1009006-18GLD280121P00010000
5 P0.010.00%23605-14GLD280121P00005000


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