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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,54344,7288,08819,109


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 @ $390.00

Puts
Calls


GLD Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C8.40+10.53%23,43709-17GLD281215C00900000
890 C8.26-22.44%269209-01GLD281215C00890000
880 C9.60-8.57%170808-31GLD281215C00880000
870 C9.30-0.53%134709-10GLD281215C00870000
860 C7.27-14.47%1022706-26GLD281215C00860000
850 C9.35-2.60%21,05909-16GLD281215C00850000
840 C11.72+37.56%512508-24GLD281215C00840000
830 C13.00+10.64%15208-27GLD281215C00830000
820 C7.45-6.29%232407-09GLD281215C00820000
810 C10.50+8.25%113009-17GLD281215C00810000
800 C10.40-5.88%565709-11GLD281215C00800000
790 C10.48+25.06%89408-17GLD281215C00790000
780 C11.11+1.46%2915009-01GLD281215C00780000
770 C16.00+81.82%58508-24GLD281215C00770000
760 C14.78-9.82%15709-04GLD281215C00760000
750 C13.59+2.57%132809-11GLD281215C00750000
740 C13.10-4.24%14409-16GLD281215C00740000
730 C12.26+25.10%11008-07GLD281215C00730000
720 C8.90-10.10%115707-16GLD281215C00720000
715 C18.60+49.40%12508-25GLD281215C00715000
710 C14.00-5.08%151609-14GLD281215C00710000
705 C14.65-4.50%23508-13GLD281215C00705000
700 C14.12-5.87%1359809-16GLD281215C00700000
695 C15.15+0.33%496809-15GLD281215C00695000
690 C14.38+23.97%18808-10GLD281215C00690000
685 C10.72-30.39%2407-28GLD281215C00685000
680 C18.00-14.69%159408-31GLD281215C00680000
675 C19.03+11.94%1609-03GLD281215C00675000
670 C17.50-9.19%155109-01GLD281215C00670000
665 C12.65-70.68%8507-01GLD281215C00665000
660 C22.42-0.88%101908-28GLD281215C00660000
655 C11.95-57.58%1907-31GLD281215C00655000
650 C20.40+0.99%150909-10GLD281215C00650000
645 C25.28+7.03%35208-27GLD281215C00645000
640 C23.50+75.11%22308-21GLD281215C00640000
635 C21.50-12.24%3709-02GLD281215C00635000
630 C25.23+12.63%1808-21GLD281215C00630000
625 C24.05-11.58%12709-04GLD281215C00625000
620 C21.85-21.46%41809-11GLD281215C00620000
615 C26.00-10.34%1408-28GLD281215C00615000
610 C23.40-14.13%16909-16GLD281215C00610000
605 C23.45+6.20%11609-11GLD281215C00605000
600 C24.75+6.96%225,10309-17GLD281215C00600000
595 C24.85-24.03%2949809-11GLD281215C00595000
590 C25.64-0.08%2609-02GLD281215C00590000
585 C25.52+2.08%311908-17GLD281215C00585000
580 C26.95-4.13%214309-11GLD281215C00580000
575 C29.32-3.65%12009-11GLD281215C00575000
570 C36.35+4.45%15808-26GLD281215C00570000
565 C31.70-5.15%26109-04GLD281215C00565000
560 C31.29-5.89%257609-10GLD281215C00560000
555 C32.60+2.07%18909-11GLD281215C00555000
550 C30.00-3.32%22,65209-16GLD281215C00550000
545 C30.56-8.23%12409-14GLD281215C00545000
540 C35.77+6.78%48409-08GLD281215C00540000
535 C34.00-1.16%119309-15GLD281215C00535000
530 C35.40-3.44%423109-11GLD281215C00530000
525 C39.47-15.14%137008-31GLD281215C00525000
520 C37.60-4.81%161909-17GLD281215C00520000
515 C36.51-5.41%13309-14GLD281215C00515000
510 C41.24-18.90%102509-02GLD281215C00510000
505 C46.40+13.42%27609-03GLD281215C00505000
500 C43.67+10.56%113,38209-17GLD281215C00500000
495 C41.50-5.68%122909-14GLD281215C00495000
490 C46.65+7.12%2018609-17GLD281215C00490000
485 C50.25+6.91%150109-08GLD281215C00485000
480 C46.22-3.00%262309-14GLD281215C00480000
475 C51.15-9.55%176709-08GLD281215C00475000
470 C49.90+3.31%51,08909-16GLD281215C00470000
465 C58.15+10.95%210209-03GLD281215C00465000
460 C52.45+0.87%331109-15GLD281215C00460000
455 C57.92+10.62%55709-17GLD281215C00455000
450 C54.50-1.36%192,61209-16GLD281215C00450000
445 C57.22-4.63%22,81709-14GLD281215C00445000
440 C62.35+5.77%262209-17GLD281215C00440000
435 C63.50+0.78%6941209-17GLD281215C00435000
430 C66.25+2.87%12,14009-17GLD281215C00430000
425 C62.90-2.48%144,98209-16GLD281215C00425000
420 C70.73+0.68%1151309-17GLD281215C00420000
415 C68.07-4.13%116609-14GLD281215C00415000
410 C70.35-7.34%142709-16GLD281215C00410000
405 C77.36+7.07%277609-17GLD281215C00405000
400 C80.00+7.38%61,66909-17GLD281215C00400000
395 C81.20+2.78%110709-16GLD281215C00395000
390 C81.10-8.88%218109-14GLD281215C00390000
385 C80.15-9.88%49909-16GLD281215C00385000
380 C90.70+9.21%347609-17GLD281215C00380000
375 C89.05-5.27%160509-15GLD281215C00375000
370 C94.10+3.58%377209-16GLD281215C00370000
365 C98.50-14.79%346809-10GLD281215C00365000
360 C102.40+5.57%15909-17GLD281215C00360000
355 C119.50-2.05%44208-28GLD281215C00355000
350 C108.61+7.14%136909-17GLD281215C00350000
345 C112.25-1.54%45009-08GLD281215C00345000
340 C114.33+6.03%38909-17GLD281215C00340000
335 C111.36-5.10%22309-15GLD281215C00335000
330 C112.42-1.54%231409-16GLD281215C00330000
325 C117.76-4.91%213209-15GLD281215C00325000
320 C118.95-2.02%320409-16GLD281215C00320000
315 C149.05+15.54%1708-26GLD281215C00315000
310 C128.44-5.06%11609-15GLD281215C00310000
305 C138.05-0.68%12809-11GLD281215C00305000
300 C140.95+1.13%51,06209-17GLD281215C00300000
295 C141.85-1.77%23309-10GLD281215C00295000
290 C144.69-16.57%14009-14GLD281215C00290000
285 C147.82-2.43%155209-10GLD281215C00285000
280 C146.77+6.43%5408-05GLD281215C00280000
275 C152.50-4.69%1909-14GLD281215C00275000
270 C160.06-0.66%35009-10GLD281215C00270000
265 C139.90+0.79%1506-30GLD281215C00265000
260 C152.55+11.35%3307-22GLD281215C00260000
255 C178.00-7.48%1309-08GLD281215C00255000
250 C169.57-1.24%16809-16GLD281215C00250000
245 C239.780%101002-19GLD281215C00245000
240 C185.85+15.65%5908-07GLD281215C00240000
235 C218.50+15.52%2608-24GLD281215C00235000
230 C184.00+0.43%1908-05GLD281215C00230000
225 C180.36-3.66%2506-23GLD281215C00225000
220 C212.53-1.95%211908-28GLD281215C00220000
215 C186.86+4.18%2507-02GLD281215C00215000
210 C202.00+4.20%12208-06GLD281215C00210000
205 C229.03+21.82%71708-20GLD281215C00205000
200 C211.35-2.08%15,11109-16GLD281215C00200000
195 C237.58+0.70%1208-20GLD281215C00195000
190 C222.50-6.25%2509-14GLD281215C00190000
180 C238.77+14.90%2409-01GLD281215C00180000
170 C235.98+9.15%2408-05GLD281215C00170000
160 C254.50+4.10%2608-07GLD281215C00160000
150 C274.65+4.43%28008-19GLD281215C00150000
140 C272.80-3.55%21309-01GLD281215C00140000
130 C289.79+3.05%2309-04GLD281215C00130000
120 C270.65-10.86%14706-23GLD281215C00120000
110 C312.400%4206-04GLD281215C00110000
100 C303.90-1.77%4309-16GLD281215C00100000
90 C309.84-2.60%2609-14GLD281215C00090000
80 C318.360%2209-14GLD281215C00080000
70 C00%0GLD281215C00070000
60 C365.81-14.21%121208-21GLD281215C00060000
50 C349.19-7.38%14209-14GLD281215C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P489.12+3.93%31009-03GLD281215P00900000
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 P412.580%1009-10GLD281215P00810000
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 P238.70+14.19%21009-03GLD281215P00650000
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 P196.54-12.65%1108-10GLD281215P00600000
595 P182.05+8.46%13905-22GLD281215P00595000
590 P180.09-16.36%3309-03GLD281215P00590000
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 P163.70+10.61%1109-02GLD281215P00565000
560 P139.62-24.75%1108-25GLD281215P00560000
555 P168.76+28.48%31506-18GLD281215P00555000
550 P146.97+14.55%10808-31GLD281215P00550000
545 P135.63+25.58%2405-28GLD281215P00545000
540 P140.27+14.98%2309-08GLD281215P00540000
535 P126.10+27.37%12005-21GLD281215P00535000
530 P141.37-10.87%3308-05GLD281215P00530000
525 P123.93-15.49%22808-17GLD281215P00525000
520 P125.40+3.55%12509-01GLD281215P00520000
515 P148.80+7.85%1407-17GLD281215P00515000
510 P125.00-7.06%13208-05GLD281215P00510000
505 P88.15+0.28%442302-18GLD281215P00505000
500 P108.60-3.19%632809-17GLD281215P00500000
495 P120.20+5.60%11406-23GLD281215P00495000
490 P91.32-24.34%12308-20GLD281215P00490000
485 P96.60-16.44%111108-07GLD281215P00485000
480 P111.55+1.36%25907-31GLD281215P00480000
475 P106.40-5.90%312607-21GLD281215P00475000
470 P85.62-0.59%222309-11GLD281215P00470000
465 P97.06+1.76%250508-04GLD281215P00465000
460 P85.15+8.04%3640109-16GLD281215P00460000
455 P67.50-22.94%34908-28GLD281215P00455000
450 P74.00+5.71%144709-10GLD281215P00450000
445 P68.73-3.13%25209-17GLD281215P00445000
440 P64.90+13.54%316709-17GLD281215P00440000
435 P61.38+5.10%145109-08GLD281215P00435000
430 P59.70-2.39%12,22209-17GLD281215P00430000
425 P59.58+9.52%113009-14GLD281215P00425000
420 P54.95+5.47%1657509-11GLD281215P00420000
415 P52.80+17.39%3729509-11GLD281215P00415000
410 P49.95-3.01%281,06709-11GLD281215P00410000
405 P45.50-6.32%134909-11GLD281215P00405000
400 P46.00+3.79%21,41709-14GLD281215P00400000
395 P43.28+1.12%342509-15GLD281215P00395000
390 P41.60+5.00%12,95909-15GLD281215P00390000
385 P39.25+3.86%1035709-15GLD281215P00385000
380 P37.23+7.48%572209-14GLD281215P00380000
375 P34.97+3.77%72,08809-14GLD281215P00375000
370 P34.14+4.02%232109-16GLD281215P00370000
365 P30.80+14.07%27009-15GLD281215P00365000
360 P29.30+1.74%7910109-15GLD281215P00360000
355 P25.80+0.39%113209-16GLD281215P00355000
350 P25.60+2.03%371409-14GLD281215P00350000
345 P21.70+17.30%13409-04GLD281215P00345000
340 P19.93+8.79%17008-31GLD281215P00340000
335 P19.59+3.11%31909-09GLD281215P00335000
330 P18.27+13.34%19509-08GLD281215P00330000
325 P17.32-4.57%63809-16GLD281215P00325000
320 P16.05+3.15%16209-02GLD281215P00320000
315 P15.75+0.57%13809-14GLD281215P00315000
310 P13.59+21.34%18208-28GLD281215P00310000
305 P12.70+7.17%21009-02GLD281215P00305000
300 P11.65-8.27%464809-17GLD281215P00300000
295 P11.87+18.70%16409-10GLD281215P00295000
290 P10.57+29.69%34609-15GLD281215P00290000
285 P8.75-4.37%1015408-20GLD281215P00285000
280 P7.33+7.01%33608-26GLD281215P00280000
275 P8.09+5.06%902,06609-11GLD281215P00275000
270 P8.10+15.38%119909-16GLD281215P00270000
265 P6.57+25.38%948909-16GLD281215P00265000
260 P5.63+1.08%29508-27GLD281215P00260000
255 P5.30-9.40%41108-27GLD281215P00255000
250 P4.90-8.92%19909-17GLD281215P00250000
245 P4.57+4.10%51509-01GLD281215P00245000
240 P4.60+11.92%73109-11GLD281215P00240000
235 P4.56-6.56%21107-31GLD281215P00235000
230 P4.05+11.88%45508-28GLD281215P00230000
225 P3.20+1.59%301509-16GLD281215P00225000
220 P3.15-18.81%2409-15GLD281215P00220000
215 P2.60+4.00%404509-03GLD281215P00215000
210 P2.35-16.67%2608-10GLD281215P00210000
205 P1.99+4.74%1208-24GLD281215P00205000
200 P2.09+3.47%5445,09209-15GLD281215P00200000
195 P1.69-31.58%306009-02GLD281215P00195000
190 P1.78+26.24%21308-12GLD281215P00190000
180 P1.56+26.83%120209-15GLD281215P00180000
170 P1.31-11.49%1209-15GLD281215P00170000
160 P1.18+61.64%856707-22GLD281215P00160000
150 P0.95+2.15%22007-24GLD281215P00150000
140 P0.510%2108-18GLD281215P00140000
130 P0.90+28.57%2206-04GLD281215P00130000
120 P00%0GLD281215P00120000
110 P0.08-91.11%3109-09GLD281215P00110000
100 P1.930%2107-24GLD281215P00100000
90 P0.200%1109-10GLD281215P00090000
80 P00%0GLD281215P00080000
70 P0.120%5509-16GLD281215P00070000
60 P0.03-70.00%218809-09GLD281215P00060000
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