Dark

COP
ConocoPhillips
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

117.53USD+1.599%(+1.85)5,060,725

110.20Bid 122.56Ask 12.36Spread

Pre-market

Jul 21, 2026 9:20:10 AM EDT

116.19USD+0.441%(+0.51)1,495

After-hours

Jul 21, 2026 4:36:30 PM EDT

116.66USD-0.744%(-0.88)957,481

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All COP1 COP

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,652	1,650	215	2,024

COP Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

COP Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

COP Jul 31, 2026 Exp. - Max Pain @ $107.00

Puts

Calls

COP Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0	0%	0			COP260731C00165000
160 C	0	0%	0			COP260731C00160000
155 C	0	0%	0			COP260731C00155000
150 C	0	0%	0			COP260731C00150000
145 C	0	0%	0			COP260731C00145000
140 C	0.06	-68.42%	1	208	07-20	COP260731C00140000
135 C	0.08	+60.00%	22	159	07-20	COP260731C00135000
134 C	0	0%	0			COP260731C00134000
133 C	0	0%	0			COP260731C00133000
132 C	0	0%	0			COP260731C00132000
131 C	0.09	0%	12	6	07-17	COP260731C00131000
130 C	0.17	+13.33%	10	90	07-20	COP260731C00130000
129 C	0.20	0%	1	1	07-20	COP260731C00129000
128 C	0.25	0%	48	47	07-20	COP260731C00128000
127 C	0.32	0%	11	11	07-20	COP260731C00127000
126 C	0.41	+36.67%	97	86	07-20	COP260731C00126000
125 C	0.41	+57.69%	27	74	07-20	COP260731C00125000
124 C	0.65	+58.54%	2	2	07-20	COP260731C00124000
123 C	0.76	+49.02%	15	34	07-20	COP260731C00123000
122 C	0.84	+50.00%	17	269	07-20	COP260731C00122000
121 C	1.17	+67.14%	15	56	07-20	COP260731C00121000
120 C	1.33	+20.91%	167	396	07-20	COP260731C00120000
119 C	1.58	+26.40%	7	67	07-20	COP260731C00119000
118 C	2.12	+17.78%	9	144	07-20	COP260731C00118000
117 C	2.30	-9.09%	15	81	07-20	COP260731C00117000
116 C	2.87	+19.58%	59	172	07-20	COP260731C00116000
115 C	3.43	+25.18%	25	587	07-20	COP260731C00115000
114 C	4.10	+28.53%	63	306	07-20	COP260731C00114000
113 C	4.77	+34.37%	81	148	07-20	COP260731C00113000
112 C	5.15	+2.59%	11	102	07-20	COP260731C00112000
111 C	4.74	+24.74%	4	150	07-17	COP260731C00111000
110 C	7.10	+29.09%	1	243	07-20	COP260731C00110000
109 C	7.26	+21.40%	2	232	07-20	COP260731C00109000
108 C	8.80	+13.55%	4	323	07-20	COP260731C00108000
107 C	9.52	+44.90%	4	103	07-20	COP260731C00107000
106 C	8.52	+9.94%	81	208	07-17	COP260731C00106000
105 C	6.80	+30.77%	10	47	07-15	COP260731C00105000
104 C	10.00	+9.29%	1	125	07-17	COP260731C00104000
103 C	11.70	+60.27%	1	14	07-20	COP260731C00103000
102 C	8.95	+21.77%	13	30	07-08	COP260731C00102000
101 C	0	0%	0			COP260731C00101000
100 C	12.64	+5.60%	2	8	07-16	COP260731C00100000
99 C	0	0%	0			COP260731C00099000
98 C	11.00	0%	6	6	07-09	COP260731C00098000
97 C	0	0%	0			COP260731C00097000
96 C	9.60	-10.03%	12	111	07-01	COP260731C00096000
95 C	15.17	+31.68%	2	113	07-15	COP260731C00095000
94 C	0	0%	0			COP260731C00094000
93 C	11.72	0%	45	0	07-02	COP260731C00093000
92 C	0	0%	0			COP260731C00092000
91 C	0	0%	0			COP260731C00091000
90 C	0	0%	0			COP260731C00090000
85 C	0	0%	0			COP260731C00085000
80 C	24.77	-7.37%	320	276	06-30	COP260731C00080000
75 C	0	0%	0			COP260731C00075000
70 C	36.88	-10.00%	269	267	06-26	COP260731C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			COP260731P00165000
160 P	0	0%	0			COP260731P00160000
155 P	0	0%	0			COP260731P00155000
150 P	0	0%	0			COP260731P00150000
145 P	0	0%	0			COP260731P00145000
140 P	0	0%	0			COP260731P00140000
135 P	25.40	+1.97%	1	98	06-23	COP260731P00135000
134 P	0	0%	0			COP260731P00134000
133 P	0	0%	0			COP260731P00133000
132 P	0	0%	0			COP260731P00132000
131 P	0	0%	0			COP260731P00131000
130 P	20.35	-2.44%	2	12	06-23	COP260731P00130000
129 P	0	0%	0			COP260731P00129000
128 P	18.20	0%	98	98	06-16	COP260731P00128000
127 P	0	0%	0			COP260731P00127000
126 P	0	0%	0			COP260731P00126000
125 P	21.61	+5.62%	7	0	07-01	COP260731P00125000
124 P	0	0%	0			COP260731P00124000
123 P	0	0%	0			COP260731P00123000
122 P	0	0%	0			COP260731P00122000
121 P	0	0%	0			COP260731P00121000
120 P	11.45	+23.78%	2	6	06-22	COP260731P00120000
119 P	0	0%	0			COP260731P00119000
118 P	6.30	0%	1	1	06-12	COP260731P00118000
117 P	3.31	-61.51%	3	64	07-20	COP260731P00117000
116 P	2.59	0%	1	1	07-20	COP260731P00116000
115 P	2.17	-32.19%	26	32	07-20	COP260731P00115000
114 P	1.84	-31.09%	15	113	07-20	COP260731P00114000
113 P	1.36	-42.62%	17	27	07-20	COP260731P00113000
112 P	1.11	-23.45%	35	172	07-20	COP260731P00112000
111 P	0.82	-50.30%	52	53	07-20	COP260731P00111000
110 P	0.58	-50.85%	50	104	07-20	COP260731P00110000
109 P	0.52	-45.26%	55	140	07-20	COP260731P00109000
108 P	0.33	-56.00%	19	104	07-20	COP260731P00108000
107 P	0.27	-80.99%	6	337	07-20	COP260731P00107000
106 P	0.40	-63.96%	10	12	07-17	COP260731P00106000
105 P	0.15	-62.50%	21	139	07-20	COP260731P00105000
104 P	0.11	-65.63%	4	40	07-20	COP260731P00104000
103 P	0.25	-52.83%	12	12	07-16	COP260731P00103000
102 P	0.06	-82.35%	5	15	07-20	COP260731P00102000
101 P	0.04	-50.00%	1	10	07-20	COP260731P00101000
100 P	0.04	-33.33%	3	75	07-20	COP260731P00100000
99 P	0.11	-26.67%	5	67	07-17	COP260731P00099000
98 P	0.05	-86.49%	9	53	07-17	COP260731P00098000
97 P	0.04	-20.00%	2	56	07-20	COP260731P00097000
96 P	0.04	-33.33%	40	223	07-20	COP260731P00096000
95 P	0.02	-90.91%	51	44	07-20	COP260731P00095000
94 P	0.08	-42.86%	20	45	07-16	COP260731P00094000
93 P	0.10	0%	22	5	07-10	COP260731P00093000
92 P	0.06	-33.33%	30	37	07-16	COP260731P00092000
91 P	0	0%	0			COP260731P00091000
90 P	0.05	-83.87%	5	21	07-17	COP260731P00090000
85 P	0	0%	0			COP260731P00085000
80 P	0	0%	0			COP260731P00080000
75 P	0	0%	0			COP260731P00075000
70 P	0.05	-86.84%	46	23	07-16	COP260731P00070000

document.getElementById("m37qVV").onerror = function(){this.style.display='none';}; .dark-mode .R5V4Qb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5V4Qb{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP Jul 31, 2026 Exp. - Open Interest by Strike

COP Jul 31, 2026 Exp. - Max Pain @ $107.00

COP
ConocoPhillips
stock NYSE