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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,79015,0325,94728,448


GLD Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

GLD Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

GLD Jun 16, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C4.65-2.72%11,45409-17GLD280616C00900000
890 C5.34-13.59%13009-04GLD280616C00890000
880 C5.08-2.31%24309-16GLD280616C00880000
870 C4.92+23.62%12508-14GLD280616C00870000
860 C3.81-8.41%22207-29GLD280616C00860000
850 C7.75+26.84%22708-25GLD280616C00850000
840 C5.90+17.76%13908-07GLD280616C00840000
830 C4.51-70.21%2207-13GLD280616C00830000
820 C00%0GLD280616C00820000
810 C5.35-67.58%36306-26GLD280616C00810000
800 C6.80-10.99%668509-15GLD280616C00800000
790 C7.00-3.85%13609-14GLD280616C00790000
780 C7.00+10.58%11609-01GLD280616C00780000
770 C9.05-68.25%2208-25GLD280616C00770000
760 C7.80-23.00%39009-17GLD280616C00760000
750 C8.23-22.58%18109-10GLD280616C00750000
740 C31.20+21.59%2203-03GLD280616C00740000
730 C5.53-32.97%215008-04GLD280616C00730000
720 C8.43-76.40%191908-11GLD280616C00720000
715 C00%0GLD280616C00715000
710 C9.11+4.83%11008-12GLD280616C00710000
705 C9.85-14.20%112108-25GLD280616C00705000
700 C9.48-10.14%530009-14GLD280616C00700000
695 C6.28-26.12%419908-04GLD280616C00695000
690 C10.70+6.15%618208-19GLD280616C00690000
685 C11.02+58.56%1208-20GLD280616C00685000
680 C10.57-22.85%2909-14GLD280616C00680000
675 C15.10+31.08%41108-26GLD280616C00675000
670 C19.30-17.17%3205-12GLD280616C00670000
665 C11.50-26.66%4509-01GLD280616C00665000
660 C11.65-31.55%10609-01GLD280616C00660000
655 C15.98+38.00%21808-25GLD280616C00655000
650 C13.30+15.15%6021808-19GLD280616C00650000
645 C24.35-31.50%2603-24GLD280616C00645000
640 C17.65+14.98%62708-25GLD280616C00640000
635 C13.70+5.71%14109-17GLD280616C00635000
630 C19.39+35.59%4308-25GLD280616C00630000
625 C18.92+33.43%21508-25GLD280616C00625000
620 C19.55+30.07%23308-25GLD280616C00620000
615 C16.60+7.44%11009-09GLD280616C00615000
610 C14.60-40.77%59406-17GLD280616C00610000
605 C49.650%4202-09GLD280616C00605000
600 C16.95+5.94%21,14309-17GLD280616C00600000
595 C16.55+8.52%221209-01GLD280616C00595000
590 C17.12-28.81%81,01309-01GLD280616C00590000
585 C12.18-74.38%2607-08GLD280616C00585000
580 C18.16+54.82%2808-11GLD280616C00580000
575 C20.56-19.06%13809-11GLD280616C00575000
570 C20.15+0.75%182009-17GLD280616C00570000
565 C21.92+3.79%12009-11GLD280616C00565000
560 C28.09+79.95%14708-24GLD280616C00560000
555 C22.30+44.71%31109-01GLD280616C00555000
550 C23.10+2.44%117509-16GLD280616C00550000
545 C19.70-9.43%17409-14GLD280616C00545000
540 C24.42-5.97%11209-10GLD280616C00540000
535 C25.70-6.38%14809-15GLD280616C00535000
530 C25.65-7.73%42009-15GLD280616C00530000
525 C29.03+8.52%178209-04GLD280616C00525000
520 C24.15-26.66%23606-11GLD280616C00520000
515 C36.75+92.41%12008-28GLD280616C00515000
510 C32.83+15.52%141608-20GLD280616C00510000
505 C41.23+87.41%11308-27GLD280616C00505000
500 C32.50+8.88%239309-17GLD280616C00500000
495 C31.10+12.27%1319608-18GLD280616C00495000
490 C35.65+2.59%14609-11GLD280616C00490000
485 C33.76+1.75%11009-14GLD280616C00485000
480 C39.00-1.27%211609-08GLD280616C00480000
475 C34.69-2.83%210809-16GLD280616C00475000
470 C28.62-26.62%19007-13GLD280616C00470000
465 C39.08-7.15%218209-14GLD280616C00465000
460 C43.10+0.23%815309-17GLD280616C00460000
455 C44.22-17.48%17909-01GLD280616C00455000
450 C46.75+9.74%102,37609-17GLD280616C00450000
445 C62.95+4.31%4421608-27GLD280616C00445000
440 C44.00-16.22%144309-14GLD280616C00440000
435 C52.30-1.54%11,17109-17GLD280616C00435000
430 C53.53+1.29%723309-16GLD280616C00430000
425 C55.73+9.38%180009-16GLD280616C00425000
420 C56.70-2.24%214709-16GLD280616C00420000
415 C64.68-17.50%226709-09GLD280616C00415000
410 C62.23+6.74%264309-17GLD280616C00410000
405 C60.22-10.39%14909-14GLD280616C00405000
400 C66.90+9.49%128609-17GLD280616C00400000
395 C67.10-2.06%12109-15GLD280616C00395000
390 C72.53+4.59%129709-16GLD280616C00390000
385 C90.50+21.48%13608-27GLD280616C00385000
380 C85.53-3.90%14708-28GLD280616C00380000
375 C80.50-6.16%24009-17GLD280616C00375000
370 C83.05-6.69%29109-01GLD280616C00370000
365 C93.00-2.57%13509-09GLD280616C00365000
360 C85.60-7.46%17809-14GLD280616C00360000
355 C99.02+18.44%38809-04GLD280616C00355000
350 C88.45-18.14%164909-16GLD280616C00350000
345 C115.94+19.34%41908-21GLD280616C00345000
340 C103.60-6.41%103509-17GLD280616C00340000
335 C109.00+9.99%13308-18GLD280616C00335000
330 C129.00-4.09%66208-26GLD280616C00330000
325 C100.03+9.89%1808-05GLD280616C00325000
320 C116.30-5.45%12309-16GLD280616C00320000
315 C196.32+14.01%10702-23GLD280616C00315000
310 C127.00-3.05%203709-08GLD280616C00310000
305 C129.00+8.18%1308-10GLD280616C00305000
300 C134.40+0.97%111809-17GLD280616C00300000
295 C125.95+1.21%1108-06GLD280616C00295000
290 C141.00+5.22%13409-17GLD280616C00290000
285 C147.20+8.63%2208-17GLD280616C00285000
280 C151.25+0.53%1508-17GLD280616C00280000
275 C152.00+18.52%16708-10GLD280616C00275000
270 C159.55+21.08%11308-17GLD280616C00270000
265 C153.520%1006-18GLD280616C00265000
260 C152.00+8.77%21608-06GLD280616C00260000
255 C00%0GLD280616C00255000
250 C00%0GLD280616C00250000
245 C00%0GLD280616C00245000
240 C243.890%1103-03GLD280616C00240000
235 C186.600%1108-14GLD280616C00235000
230 C210.60+7.20%2205-15GLD280616C00230000
225 C209.05+4.76%2205-28GLD280616C00225000
220 C216.50-12.47%21105-21GLD280616C00220000
215 C00%0GLD280616C00215000
210 C279.95-2.06%2202-24GLD280616C00210000
205 C00%0GLD280616C00205000
200 C212.35+0.66%16,40609-16GLD280616C00200000
190 C238.560%1103-27GLD280616C00190000
180 C00%0GLD280616C00180000
170 C265.150%2208-21GLD280616C00170000
160 C00%0GLD280616C00160000
150 C00%0GLD280616C00150000
140 C00%0GLD280616C00140000
130 C306.580%8808-24GLD280616C00130000
120 C00%0GLD280616C00120000
110 C00%0GLD280616C00110000
100 C00%0GLD280616C00100000
90 C320.850%1103-26GLD280616C00090000
80 C00%0GLD280616C00080000
70 C00%0GLD280616C00070000
60 C356.910%3103-23GLD280616C00060000
50 C389.50+6.39%1104-21GLD280616C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P476.450%40008-21GLD280616P00900000
890 P00%0GLD280616P00890000
880 P00%0GLD280616P00880000
870 P00%0GLD280616P00870000
860 P00%0GLD280616P00860000
850 P00%0GLD280616P00850000
840 P00%0GLD280616P00840000
830 P355.700%2002-24GLD280616P00830000
820 P00%0GLD280616P00820000
810 P00%0GLD280616P00810000
800 P00%0GLD280616P00800000
790 P314.00-0.77%2002-25GLD280616P00790000
780 P00%0GLD280616P00780000
770 P292.530%6002-25GLD280616P00770000
760 P289.520%383802-24GLD280616P00760000
750 P312.37+13.14%7504-10GLD280616P00750000
740 P275.090%101002-20GLD280616P00740000
730 P00%0GLD280616P00730000
720 P236.99-7.46%83703-02GLD280616P00720000
715 P00%0GLD280616P00715000
710 P00%0GLD280616P00710000
705 P00%0GLD280616P00705000
700 P00%0GLD280616P00700000
695 P00%0GLD280616P00695000
690 P00%0GLD280616P00690000
685 P00%0GLD280616P00685000
680 P00%0GLD280616P00680000
675 P00%0GLD280616P00675000
670 P00%0GLD280616P00670000
665 P00%0GLD280616P00665000
660 P00%0GLD280616P00660000
655 P00%0GLD280616P00655000
650 P00%0GLD280616P00650000
645 P00%0GLD280616P00645000
640 P00%0GLD280616P00640000
635 P00%0GLD280616P00635000
630 P00%0GLD280616P00630000
625 P00%0GLD280616P00625000
620 P00%0GLD280616P00620000
615 P00%0GLD280616P00615000
610 P00%0GLD280616P00610000
605 P00%0GLD280616P00605000
600 P186.95+3.80%117405-19GLD280616P00600000
595 P186.50+7.01%10506-04GLD280616P00595000
590 P141.200%2102-09GLD280616P00590000
585 P137.50+0.15%4202-10GLD280616P00585000
580 P133.450%2002-09GLD280616P00580000
575 P00%0GLD280616P00575000
570 P00%0GLD280616P00570000
565 P173.660%2206-09GLD280616P00565000
560 P163.150%2006-16GLD280616P00560000
555 P106.95-2.83%2103-10GLD280616P00555000
550 P168.00+19.80%392606-11GLD280616P00550000
545 P102.95+0.56%2302-26GLD280616P00545000
540 P127.430%322205-18GLD280616P00540000
535 P95.560%2002-25GLD280616P00535000
530 P154.79+39.79%3306-26GLD280616P00530000
525 P117.40+31.67%1108-20GLD280616P00525000
520 P107.78-4.72%252608-27GLD280616P00520000
515 P147.17+64.62%1707-17GLD280616P00515000
510 P109.08-1.92%44108-12GLD280616P00510000
505 P107.37+28.28%32908-11GLD280616P00505000
500 P104.67+3.78%49308-13GLD280616P00500000
495 P102.24+3.12%13709-11GLD280616P00495000
490 P98.12+19.56%12809-11GLD280616P00490000
485 P91.92-0.02%51608-11GLD280616P00485000
480 P88.01-14.59%21608-10GLD280616P00480000
475 P86.30-10.06%2606-15GLD280616P00475000
470 P88.35-9.01%11808-05GLD280616P00470000
465 P64.13-17.40%15608-24GLD280616P00465000
460 P93.75+1.24%214707-28GLD280616P00460000
455 P58.22-17.04%2808-25GLD280616P00455000
450 P64.53+7.55%12,28608-31GLD280616P00450000
445 P63.37-25.67%2808-11GLD280616P00445000
440 P62.41+13.47%26006-05GLD280616P00440000
435 P60.12-17.51%72006-15GLD280616P00435000
430 P47.95-5.83%210608-26GLD280616P00430000
425 P52.00+9.64%51,30609-11GLD280616P00425000
420 P54.15+4.34%314309-16GLD280616P00420000
415 P41.10-32.01%21,03108-28GLD280616P00415000
410 P43.16+6.57%27409-08GLD280616P00410000
405 P41.74+1.78%215509-17GLD280616P00405000
400 P38.60-9.20%102,51409-17GLD280616P00400000
395 P35.20+12.35%10912308-31GLD280616P00395000
390 P27.30-19.23%51,02808-24GLD280616P00390000
385 P32.03-24.67%123408-10GLD280616P00385000
380 P23.92-1.08%21,19308-24GLD280616P00380000
375 P28.00-3.45%5056609-09GLD280616P00375000
370 P28.88+10.99%16809-16GLD280616P00370000
365 P24.84+2.64%22,05109-17GLD280616P00365000
360 P26.15+15.35%41,82809-15GLD280616P00360000
355 P21.00-0.76%105609-09GLD280616P00355000
350 P19.50-4.27%108909-09GLD280616P00350000
345 P18.10+0.56%1013609-09GLD280616P00345000
340 P18.78+9.19%25509-14GLD280616P00340000
335 P15.70-28.47%139709-17GLD280616P00335000
330 P12.35-11.85%236008-20GLD280616P00330000
325 P14.43-3.35%22,24509-10GLD280616P00325000
320 P13.55+1.80%11109-16GLD280616P00320000
315 P12.19-17.80%18008-06GLD280616P00315000
310 P10.80+30.91%11608-28GLD280616P00310000
305 P8.48-14.26%25708-19GLD280616P00305000
300 P8.80+13.84%53509-02GLD280616P00300000
295 P8.15-2.40%512209-02GLD280616P00295000
290 P7.25-34.39%91008-11GLD280616P00290000
285 P7.66+13.15%32209-15GLD280616P00285000
280 P6.20+9.73%2809-01GLD280616P00280000
275 P5.50-28.66%83808-11GLD280616P00275000
270 P5.29+5.80%22,50909-11GLD280616P00270000
265 P6.52-11.65%16807-06GLD280616P00265000
260 P4.90+29.97%110209-15GLD280616P00260000
255 P3.52-26.82%341508-12GLD280616P00255000
250 P3.12-24.64%37108-12GLD280616P00250000
245 P3.11-2.20%22108-12GLD280616P00245000
240 P2.90-4.61%26,00709-02GLD280616P00240000
235 P2.65+11.81%2108-13GLD280616P00235000
230 P2.08-0.48%2108-12GLD280616P00230000
225 P1.86+1.09%73108-12GLD280616P00225000
220 P2.40+44.58%2609-10GLD280616P00220000
215 P1.64+1.23%10015108-24GLD280616P00215000
210 P1.80+24.14%202209-17GLD280616P00210000
205 P1.60-11.11%102209-17GLD280616P00205000
200 P1.50-6.25%526,51909-17GLD280616P00200000
190 P0.90-36.17%104608-10GLD280616P00190000
180 P1.16+65.71%2108-25GLD280616P00180000
170 P0.58-35.56%4108-10GLD280616P00170000
160 P0.75+15.38%22508-13GLD280616P00160000
150 P0.67+15.52%2308-13GLD280616P00150000
140 P0.91-9.00%2206-08GLD280616P00140000
130 P0.52-45.26%351606-24GLD280616P00130000
120 P0.49-23.44%6208-13GLD280616P00120000
110 P00%0GLD280616P00110000
100 P1.30+550.00%2208-10GLD280616P00100000
90 P1.300%2108-10GLD280616P00090000
80 P2.160%10508-10GLD280616P00080000
70 P2.180%10508-10GLD280616P00070000
60 P1.430%2108-10GLD280616P00060000
50 P00%0GLD280616P00050000


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