Dark

Check out our API

COP
ConocoPhillips
stock NYSE

At Close

Feb 24, 2026 3:59:53 PM EST

110.61USD+0.669%(+0.73)5,020,331

103.96Bid 116.25Ask 12.29Spread

Pre-market

Feb 24, 2026 9:26:30 AM EST

110.68USD+0.728%(+0.80)3,653

After-hours

Feb 24, 2026 4:05:30 PM EST

110.47USD-0.131%(-0.14)104,240

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
632	0	0	26

COP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

COP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

COP Jan 15, 2027 Exp. - Max Pain @ $18.00

Puts

Calls

COP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.51	+121.74%	1	3	02-06	COP1270115C00040000
37 C	0.54	+20.00%	1	10	02-06	COP1270115C00037000
35 C	0.27	-89.20%	1	10	10-24	COP1270115C00035000
32 C	2.70	+31.71%	1	23	03-11	COP1270115C00032000
30 C	2.70	+28.57%	7	43	02-19	COP1270115C00030000
27 C	1.46	+5.80%	5	31	12-31	COP1270115C00027000
25 C	2.66	-1.85%	1	203	01-07	COP1270115C00025000
23 C	4.15	+2.22%	3	17	08-13	COP1270115C00023000
20 C	6.50	-4.41%	1	259	02-03	COP1270115C00020000
18 C	10.25	0%	30	30	11-26	COP1270115C00018000
15 C	8.00	0%	3	3	10-16	COP1270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	15.65	0%	1	1	07-09	COP1270115P00040000
37 P	0	0%	0			COP1270115P00037000
35 P	0	0%	0			COP1270115P00035000
32 P	0	0%	0			COP1270115P00032000
30 P	6.50	0%	2	1	03-14	COP1270115P00030000
27 P	2.60	-49.02%	1	1	02-11	COP1270115P00027000
25 P	1.65	-40.00%	3	13	02-12	COP1270115P00025000
23 P	2.65	0%	10	10	12-30	COP1270115P00023000
20 P	0	0%	0			COP1270115P00020000
18 P	0	0%	0			COP1270115P00018000
15 P	0	0%	0			COP1270115P00015000

Share