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
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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,38036,36414,8747,812


GLD Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

GLD Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

GLD Dec 15, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


GLD Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C7.50+27.12%162,21807-24GLD281215C00900000
890 C6.20-2.36%1443907-24GLD281215C00890000
880 C6.68+1.52%3070907-09GLD281215C00880000
870 C6.50+3.17%5025507-24GLD281215C00870000
860 C7.27-14.47%1022706-26GLD281215C00860000
850 C6.75+0.75%237607-14GLD281215C00850000
840 C7.35-37.71%112206-24GLD281215C00840000
830 C11.75-3.29%125105-26GLD281215C00830000
820 C7.45-6.29%232407-09GLD281215C00820000
810 C7.70-10.98%25707-09GLD281215C00810000
800 C7.99-8.27%235307-22GLD281215C00800000
790 C8.38+3.46%59407-10GLD281215C00790000
780 C9.31+5.20%114306-26GLD281215C00780000
770 C8.80-22.81%28007-01GLD281215C00770000
760 C8.950.00%25707-14GLD281215C00760000
750 C9.60+28.69%134307-21GLD281215C00750000
740 C8.48-6.50%13307-16GLD281215C00740000
730 C9.80-23.74%2907-14GLD281215C00730000
720 C8.90-10.10%115707-16GLD281215C00720000
715 C9.68-4.16%202107-24GLD281215C00715000
710 C9.84-7.61%61507-23GLD281215C00710000
705 C10.13-6.38%203507-24GLD281215C00705000
700 C10.40+0.48%3848707-24GLD281215C00700000
695 C11.03-21.94%13107-02GLD281215C00695000
690 C11.60-3.49%18807-09GLD281215C00690000
685 C15.40-23.84%1306-09GLD281215C00685000
680 C11.29-0.27%203407-24GLD281215C00680000
675 C10.75-60.67%2407-16GLD281215C00675000
670 C11.65+0.52%257007-24GLD281215C00670000
665 C12.65-70.68%8507-01GLD281215C00665000
660 C13.05+1.16%22807-01GLD281215C00660000
655 C28.17-26.30%11005-13GLD281215C00655000
650 C12.93-7.64%217007-24GLD281215C00650000
645 C18.55-2.37%21806-16GLD281215C00645000
640 C13.42-48.02%42307-24GLD281215C00640000
635 C24.50-7.55%1405-29GLD281215C00635000
630 C13.50-3.64%1907-15GLD281215C00630000
625 C21.000.00%22606-17GLD281215C00625000
620 C15.70+10.56%11107-21GLD281215C00620000
615 C21.50-24.96%1206-09GLD281215C00615000
610 C16.40-9.89%482207-08GLD281215C00610000
605 C20.90-33.12%21506-18GLD281215C00605000
600 C16.77+1.02%284,23107-24GLD281215C00600000
595 C19.15-13.15%127707-22GLD281215C00595000
590 C16.11-10.90%1407-16GLD281215C00590000
585 C19.50+5.35%5111607-22GLD281215C00585000
580 C18.50-3.14%113907-23GLD281215C00580000
575 C19.00+2.70%12007-23GLD281215C00575000
570 C19.65-1.36%45707-24GLD281215C00570000
565 C23.00-26.05%14106-23GLD281215C00565000
560 C23.30-36.34%16507-22GLD281215C00560000
555 C25.85+5.73%39507-22GLD281215C00555000
550 C22.50+0.22%22,00107-24GLD281215C00550000
545 C23.13-1.15%2607-23GLD281215C00545000
540 C23.34+7.06%37407-21GLD281215C00540000
535 C27.96-18.72%71807-02GLD281215C00535000
530 C28.91+7.43%12907-02GLD281215C00530000
525 C25.77+0.86%1036607-23GLD281215C00525000
520 C26.85-11.97%11862307-24GLD281215C00520000
515 C33.85-8.56%23106-11GLD281215C00515000
510 C26.97-13.83%62407-17GLD281215C00510000
505 C31.00-6.32%56906-24GLD281215C00505000
500 C31.05+0.16%61,54907-24GLD281215C00500000
495 C34.00+14.48%322707-21GLD281215C00495000
490 C36.07+9.14%49207-22GLD281215C00490000
485 C31.97-12.29%226507-17GLD281215C00485000
480 C35.30+0.86%122107-23GLD281215C00480000
475 C37.80+10.69%479707-21GLD281215C00475000
470 C38.00+1.25%381,07207-24GLD281215C00470000
465 C39.91-7.03%210107-10GLD281215C00465000
460 C41.75+0.97%4630007-21GLD281215C00460000
455 C41.31-8.20%13507-23GLD281215C00455000
450 C43.00-1.60%92,19607-24GLD281215C00450000
445 C44.56-9.61%22,45607-24GLD281215C00445000
440 C45.90-10.00%458607-08GLD281215C00440000
435 C48.50+1.85%33534307-21GLD281215C00435000
430 C50.38+8.46%11,85507-21GLD281215C00430000
425 C51.38-1.48%24,82807-24GLD281215C00425000
420 C58.40+16.80%2246907-22GLD281215C00420000
415 C52.75-12.08%112807-23GLD281215C00415000
410 C56.50-2.03%732907-23GLD281215C00410000
405 C59.20-7.93%666307-24GLD281215C00405000
400 C61.70+1.15%121,06307-24GLD281215C00400000
395 C64.07-4.27%17307-14GLD281215C00395000
390 C66.34+2.44%27307-24GLD281215C00390000
385 C68.00-1.99%16107-24GLD281215C00385000
380 C75.40+4.72%20745307-22GLD281215C00380000
375 C74.40+1.92%446507-24GLD281215C00375000
370 C75.35+0.47%3363607-24GLD281215C00370000
365 C78.03+1.34%1245807-24GLD281215C00365000
360 C82.00-4.09%94207-24GLD281215C00360000
355 C82.25+4.74%24007-23GLD281215C00355000
350 C85.88+0.94%2230407-24GLD281215C00350000
345 C88.50-21.45%13407-13GLD281215C00345000
340 C92.33+6.48%17707-24GLD281215C00340000
335 C102.05+9.50%11007-06GLD281215C00335000
330 C105.40+14.57%731107-22GLD281215C00330000
325 C100.25+0.91%111207-24GLD281215C00325000
320 C105.00+0.78%119107-24GLD281215C00320000
315 C107.75+5.64%10607-24GLD281215C00315000
310 C111.00-0.96%101507-24GLD281215C00310000
305 C114.30+5.93%302707-24GLD281215C00305000
300 C116.30+0.43%891,04507-24GLD281215C00300000
295 C121.75-4.62%103407-24GLD281215C00295000
290 C125.48+6.71%13907-21GLD281215C00290000
285 C167.67-13.10%213105-22GLD281215C00285000
280 C137.90+0.44%1507-07GLD281215C00280000
275 C138.00-1.43%1807-10GLD281215C00275000
270 C152.95-3.69%24306-11GLD281215C00270000
265 C139.90+0.79%1506-30GLD281215C00265000
260 C152.55+11.35%3307-22GLD281215C00260000
255 C163.800%4106-11GLD281215C00255000
250 C162.01+3.85%26607-22GLD281215C00250000
245 C239.780%101002-19GLD281215C00245000
240 C160.70-5.30%3907-13GLD281215C00240000
235 C189.15-10.44%2506-16GLD281215C00235000
230 C183.22-6.60%2906-22GLD281215C00230000
225 C180.36-3.66%2506-23GLD281215C00225000
220 C177.52-1.28%111307-24GLD281215C00220000
215 C186.86+4.18%2507-02GLD281215C00215000
210 C193.85-5.88%12207-06GLD281215C00210000
205 C182.25-1.34%11107-17GLD281215C00205000
200 C193.82+0.03%212,50307-24GLD281215C00200000
195 C194.24+1.39%2107-17GLD281215C00195000
190 C198.26-28.02%2307-17GLD281215C00190000
180 C227.00+6.07%1106-18GLD281215C00180000
170 C227.30+6.06%10207-22GLD281215C00170000
160 C227.62+3.46%2607-21GLD281215C00160000
150 C243.50+5.06%307707-22GLD281215C00150000
140 C254.550%11007-02GLD281215C00140000
130 C302.32+0.49%1105-29GLD281215C00130000
120 C270.65-10.86%14706-23GLD281215C00120000
110 C312.400%4206-04GLD281215C00110000
100 C280.40-12.78%2407-08GLD281215C00100000
90 C00%0GLD281215C00090000
80 C00%0GLD281215C00080000
70 C00%0GLD281215C00070000
60 C426.400%2002-27GLD281215C00060000
50 C320.77+0.09%404107-20GLD281215C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P526.40-0.66%251006-26GLD281215P00900000
890 P412.070%1102-23GLD281215P00890000
880 P00%0GLD281215P00880000
870 P415.700%2002-12GLD281215P00870000
860 P00%0GLD281215P00860000
850 P00%0GLD281215P00850000
840 P00%0GLD281215P00840000
830 P00%0GLD281215P00830000
820 P00%0GLD281215P00820000
810 P00%0GLD281215P00810000
800 P312.00-2.48%101003-02GLD281215P00800000
790 P325.600%2102-09GLD281215P00790000
780 P316.15-2.72%2102-09GLD281215P00780000
770 P297.34+1.47%6602-26GLD281215P00770000
760 P280.72-2.15%391102-27GLD281215P00760000
750 P328.09+1.80%2804-28GLD281215P00750000
740 P270.33-1.82%10203-12GLD281215P00740000
730 P260.36-2.11%9603-06GLD281215P00730000
720 P261.12+9.57%373703-17GLD281215P00720000
715 P00%0GLD281215P00715000
710 P250.750%4202-10GLD281215P00710000
705 P00%0GLD281215P00705000
700 P274.02-1.46%2705-01GLD281215P00700000
695 P00%0GLD281215P00695000
690 P232.51+0.90%5602-18GLD281215P00690000
685 P221.000%6302-11GLD281215P00685000
680 P245.84+1.50%7304-13GLD281215P00680000
675 P211.950%6302-11GLD281215P00675000
670 P208.000%4202-11GLD281215P00670000
665 P203.750%4202-11GLD281215P00665000
660 P221.35+11.70%2204-15GLD281215P00660000
655 P00%0GLD281215P00655000
650 P209.03-9.28%11004-15GLD281215P00650000
645 P00%0GLD281215P00645000
640 P219.65+16.84%1303-20GLD281215P00640000
635 P177.250%4202-11GLD281215P00635000
630 P201.00+1.50%6605-14GLD281215P00630000
625 P00%0GLD281215P00625000
620 P189.55+0.56%202205-14GLD281215P00620000
615 P160.450%4202-11GLD281215P00615000
610 P213.84+6.12%223706-05GLD281215P00610000
605 P156.40-4.05%70502-13GLD281215P00605000
600 P225.00+1.12%6107-14GLD281215P00600000
595 P182.05+8.46%13905-22GLD281215P00595000
590 P215.32+32.33%13006-11GLD281215P00590000
585 P198.37+41.64%10206-11GLD281215P00585000
580 P196.01-2.24%14006-12GLD281215P00580000
575 P173.66-10.83%12306-15GLD281215P00575000
570 P183.00+17.34%14906-11GLD281215P00570000
565 P180.75-1.15%1906-12GLD281215P00565000
560 P185.54+0.31%74006-11GLD281215P00560000
555 P168.76+28.48%31506-18GLD281215P00555000
550 P177.45+16.44%10506-25GLD281215P00550000
545 P135.63+25.58%2405-28GLD281215P00545000
540 P161.15-0.14%91306-23GLD281215P00540000
535 P126.10+27.37%12005-21GLD281215P00535000
530 P157.82-2.57%2207-24GLD281215P00530000
525 P146.65+4.75%22907-09GLD281215P00525000
520 P145.51-5.54%1407-14GLD281215P00520000
515 P148.80+7.85%1407-17GLD281215P00515000
510 P137.73+0.17%513106-11GLD281215P00510000
505 P88.15+0.28%442302-18GLD281215P00505000
500 P130.39-0.84%112907-23GLD281215P00500000
495 P120.20+5.60%11406-23GLD281215P00495000
490 P123.40+0.20%22007-17GLD281215P00490000
485 P115.60-5.74%111107-24GLD281215P00485000
480 P110.05-1.97%25907-24GLD281215P00480000
475 P106.40-5.90%312607-21GLD281215P00475000
470 P109.00+12.08%12807-16GLD281215P00470000
465 P104.20+8.26%450607-16GLD281215P00465000
460 P89.50-1.36%1036607-07GLD281215P00460000
455 P91.11+5.99%24507-24GLD281215P00455000
450 P87.50-1.96%136107-24GLD281215P00450000
445 P80.75-7.07%25307-10GLD281215P00445000
440 P83.62-0.10%116107-20GLD281215P00440000
435 P80.68+0.41%244707-20GLD281215P00435000
430 P72.41-2.41%22,17707-24GLD281215P00430000
425 P69.56-1.65%189707-24GLD281215P00425000
420 P67.55+2.15%850207-23GLD281215P00420000
415 P64.55+4.96%227107-23GLD281215P00415000
410 P60.50-2.81%11,06507-24GLD281215P00410000
405 P57.80-1.03%2226907-24GLD281215P00405000
400 P50.97-6.80%41,36607-22GLD281215P00400000
395 P52.59-3.06%1022606-30GLD281215P00395000
390 P49.07-1.80%442,97107-24GLD281215P00390000
385 P45.95-0.65%134607-24GLD281215P00385000
380 P40.83-7.10%1472207-22GLD281215P00380000
375 P42.25+10.14%601,88307-23GLD281215P00375000
370 P39.58-0.35%127307-24GLD281215P00370000
365 P36.72-1.29%44207-24GLD281215P00365000
360 P33.10-6.10%22607-24GLD281215P00360000
355 P32.81+7.57%612907-23GLD281215P00355000
350 P30.60-4.38%16066207-24GLD281215P00350000
345 P29.22+8.66%21907-23GLD281215P00345000
340 P28.50-1.21%87907-20GLD281215P00340000
335 P22.05+19.58%101804-29GLD281215P00335000
330 P23.93+1.83%15207-23GLD281215P00330000
325 P22.42+1.36%22507-23GLD281215P00325000
320 P20.55-0.53%26107-24GLD281215P00320000
315 P18.30-8.59%743207-09GLD281215P00315000
310 P18.63-4.46%17707-23GLD281215P00310000
305 P14.22+18.01%1706-08GLD281215P00305000
300 P16.05+2.88%18872407-24GLD281215P00300000
295 P14.20+4.49%62007-21GLD281215P00295000
290 P14.35+20.49%13807-16GLD281215P00290000
285 P12.31+5.48%23416507-21GLD281215P00285000
280 P12.30+8.85%12807-16GLD281215P00280000
275 P10.45+11.76%62,04107-24GLD281215P00275000
270 P9.45+3.85%48818007-08GLD281215P00270000
265 P8.90+11.95%1996307-08GLD281215P00265000
260 P8.03+9.25%3107007-08GLD281215P00260000
255 P7.90+24.41%11207-16GLD281215P00255000
250 P7.30+15.87%15107-16GLD281215P00250000
245 P5.60-27.27%21207-13GLD281215P00245000
240 P5.20+30.00%5806-05GLD281215P00240000
235 P4.67+26.22%1506-05GLD281215P00235000
230 P4.04-6.05%1555107-06GLD281215P00230000
225 P4.33+1.64%4404-14GLD281215P00225000
220 P3.88+38.57%1407-23GLD281215P00220000
215 P3.77-0.26%2407-13GLD281215P00215000
210 P2.82+12.80%4606-09GLD281215P00210000
205 P2.95+10.49%1106-11GLD281215P00205000
200 P3.00+22.45%42,47107-24GLD281215P00200000
195 P2.47+13.30%1525207-17GLD281215P00195000
190 P2.20+1.85%401107-17GLD281215P00190000
180 P00%0GLD281215P00180000
170 P1.480%2107-14GLD281215P00170000
160 P1.18+61.64%856707-22GLD281215P00160000
150 P0.95+2.15%22007-24GLD281215P00150000
140 P00%0GLD281215P00140000
130 P0.90+28.57%2206-04GLD281215P00130000
120 P00%0GLD281215P00120000
110 P0.900%2106-03GLD281215P00110000
100 P1.930%2107-24GLD281215P00100000
90 P00%0GLD281215P00090000
80 P00%0GLD281215P00080000
70 P00%0GLD281215P00070000
60 P0.10-9.09%22718807-08GLD281215P00060000
50 P0.40+207.69%1906-18GLD281215P00050000


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