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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,101	682	0	1,590

COP Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

COP Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

COP Aug 7, 2026 Exp. - Max Pain @ $108.00

Puts

Calls

COP Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0	0%	0			COP260807C00165000
160 C	0	0%	0			COP260807C00160000
155 C	0	0%	0			COP260807C00155000
150 C	0	0%	0			COP260807C00150000
145 C	0.11	0.00%	2	3	07-20	COP260807C00145000
140 C	0	0%	0			COP260807C00140000
135 C	0.22	+15.79%	1	29	07-20	COP260807C00135000
130 C	0.51	+27.50%	2	11	07-20	COP260807C00130000
128 C	0	0%	0			COP260807C00128000
127 C	0	0%	0			COP260807C00127000
126 C	0	0%	0			COP260807C00126000
125 C	1.14	+56.16%	193	162	07-20	COP260807C00125000
124 C	0	0%	0			COP260807C00124000
123 C	0	0%	0			COP260807C00123000
122 C	0	0%	0			COP260807C00122000
121 C	2.20	+32.53%	6	293	07-20	COP260807C00121000
120 C	2.56	+60.00%	43	162	07-20	COP260807C00120000
119 C	2.68	+74.03%	1	14	07-20	COP260807C00119000
118 C	0.99	-48.97%	3	8	07-10	COP260807C00118000
117 C	3.76	+41.89%	29	269	07-20	COP260807C00117000
116 C	3.87	+29.43%	66	106	07-20	COP260807C00116000
115 C	4.33	+21.29%	61	376	07-20	COP260807C00115000
114 C	5.35	+29.54%	42	1,564	07-20	COP260807C00114000
113 C	5.30	+17.78%	50	150	07-20	COP260807C00113000
112 C	6.20	+18.10%	3	57	07-20	COP260807C00112000
111 C	6.05	+0.83%	6	50	07-20	COP260807C00111000
110 C	7.09	+41.24%	2	48	07-17	COP260807C00110000
109 C	8.39	+41.25%	9	14	07-17	COP260807C00109000
108 C	9.65	+41.91%	1	88	07-20	COP260807C00108000
107 C	10.60	+22.12%	2	24	07-20	COP260807C00107000
106 C	8.25	+15.38%	1	11	07-16	COP260807C00106000
105 C	7.45	+1.50%	1	131	07-14	COP260807C00105000
104 C	4.30	0%	115	0	07-02	COP260807C00104000
103 C	13.66	+64.18%	1	13	07-20	COP260807C00103000
102 C	0	0%	0			COP260807C00102000
101 C	5.47	0%	1	1	07-01	COP260807C00101000
100 C	12.25	+91.41%	100	101	07-08	COP260807C00100000
99 C	16.55	+17.04%	1	3	07-17	COP260807C00099000
98 C	0	0%	0			COP260807C00098000
97 C	0	0%	0			COP260807C00097000
96 C	10.04	0%	12	12	07-01	COP260807C00096000
95 C	18.34	+76.86%	3	81	07-13	COP260807C00095000
94 C	0	0%	0			COP260807C00094000
93 C	0	0%	0			COP260807C00093000
92 C	0	0%	0			COP260807C00092000
91 C	0	0%	0			COP260807C00091000
90 C	0	0%	0			COP260807C00090000
85 C	22.75	0%	4	2	07-07	COP260807C00085000
80 C	0	0%	0			COP260807C00080000
75 C	0	0%	0			COP260807C00075000
70 C	0	0%	0			COP260807C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			COP260807P00165000
160 P	0	0%	0			COP260807P00160000
155 P	0	0%	0			COP260807P00155000
150 P	0	0%	0			COP260807P00150000
145 P	0	0%	0			COP260807P00145000
140 P	0	0%	0			COP260807P00140000
135 P	0	0%	0			COP260807P00135000
130 P	0	0%	0			COP260807P00130000
128 P	0	0%	0			COP260807P00128000
127 P	0	0%	0			COP260807P00127000
126 P	0	0%	0			COP260807P00126000
125 P	0	0%	0			COP260807P00125000
124 P	0	0%	0			COP260807P00124000
123 P	0	0%	0			COP260807P00123000
122 P	0	0%	0			COP260807P00122000
121 P	0	0%	0			COP260807P00121000
120 P	16.32	0%	12	0	07-02	COP260807P00120000
119 P	0	0%	0			COP260807P00119000
118 P	0	0%	0			COP260807P00118000
117 P	4.04	-67.39%	4	5	07-20	COP260807P00117000
116 P	11.52	0%	4	2	06-26	COP260807P00116000
115 P	10.67	0%	2	1	06-26	COP260807P00115000
114 P	10.78	+1.32%	12	67	07-01	COP260807P00114000
113 P	5.20	0%	22	22	07-08	COP260807P00113000
112 P	2.46	0%	1	1	07-20	COP260807P00112000
111 P	2.81	-21.94%	154	154	07-16	COP260807P00111000
110 P	1.42	-27.18%	35	63	07-20	COP260807P00110000
109 P	1.53	-38.80%	43	42	07-17	COP260807P00109000
108 P	1.20	-3.23%	5	189	07-20	COP260807P00108000
107 P	0.70	-36.36%	5	28	07-20	COP260807P00107000
106 P	0.64	-31.18%	1	49	07-20	COP260807P00106000
105 P	0.42	-42.47%	1	82	07-20	COP260807P00105000
104 P	1.07	+7.00%	15	17	07-14	COP260807P00104000
103 P	0.70	-7.89%	1	30	07-16	COP260807P00103000
102 P	0.63	-10.00%	10	13	07-14	COP260807P00102000
101 P	0.55	-5.17%	2	13	07-14	COP260807P00101000
100 P	0.17	-50.00%	1	210	07-20	COP260807P00100000
99 P	0.27	+8.00%	5	51	07-17	COP260807P00099000
98 P	0.01	-97.37%	8	52	07-17	COP260807P00098000
97 P	0.12	-29.41%	6	55	07-17	COP260807P00097000
96 P	0.09	-25.00%	40	256	07-20	COP260807P00096000
95 P	0.09	-59.09%	50	77	07-20	COP260807P00095000
94 P	0.13	-51.85%	20	36	07-16	COP260807P00094000
93 P	0.06	-88.00%	10	12	07-17	COP260807P00093000
92 P	0.04	-93.85%	42	42	07-17	COP260807P00092000
91 P	0	0%	0			COP260807P00091000
90 P	0.26	-33.33%	7	21	07-07	COP260807P00090000
85 P	0	0%	0			COP260807P00085000
80 P	0	0%	0			COP260807P00080000
75 P	0	0%	0			COP260807P00075000
70 P	0	0%	0			COP260807P00070000

document.getElementById("zx1h5q").onerror = function(){this.style.display='none';}; .dark-mode .Jj8YDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jj8YDr{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP Aug 7, 2026 Exp. - Open Interest by Strike

COP Aug 7, 2026 Exp. - Max Pain @ $108.00

COP
ConocoPhillips
stock NYSE