Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

COP
ConocoPhillips
stock NYSE

At Close
Sep 4, 2026 3:59:56 PM EDT
134.24USD-1.087%(-1.48)5,497,254
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:29:30 AM EDT
134.30USD-1.046%(-1.42)4,193
After-hours
Sep 4, 2026 4:15:30 PM EDT
134.26USD+0.011%(+0.02)1,244,893
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOP1COP
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1361,7562941,818


COP Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

COP Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Sep 11, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


COP Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C0.120%5508-25COP260911C00165000
160.00 C00%0COP260911C00160000
155.00 C00%0COP260911C00155000
152.50 C00%0COP260911C00152500
150.00 C0.47+176.47%22222508-20COP260911C00150000
149.00 C00%0COP260911C00149000
148.00 C0.230%101009-01COP260911C00148000
147.00 C00%0COP260911C00147000
146.00 C0.22-26.67%111309-03COP260911C00146000
145.00 C0.23-39.47%14009-03COP260911C00145000
144.00 C0.40-24.53%5709-02COP260911C00144000
143.00 C0.51-26.09%133409-03COP260911C00143000
142.00 C0.70-20.45%58209-03COP260911C00142000
141.00 C0.85-22.73%264809-03COP260911C00141000
140.00 C1.00-18.03%3316909-03COP260911C00140000
139.00 C1.00-40.83%411409-03COP260911C00139000
138.00 C1.31-35.78%13261109-03COP260911C00138000
137.00 C1.64-39.93%8515809-03COP260911C00137000
136.00 C2.32-21.89%598809-03COP260911C00136000
135.00 C2.70-27.03%9815209-03COP260911C00135000
134.00 C3.28-24.25%174709-03COP260911C00134000
133.00 C3.90-25.43%118309-03COP260911C00133000
132.00 C4.67-22.17%6710609-03COP260911C00132000
131.00 C5.50-19.47%5210209-03COP260911C00131000
130.00 C6.30-7.35%31909-03COP260911C00130000
129.00 C8.80+40.80%35609-03COP260911C00129000
128.00 C7.88+81.57%47109-01COP260911C00128000
127.00 C9.12+48.53%3113109-03COP260911C00127000
126.00 C11.00-6.22%19009-03COP260911C00126000
125.00 C12.20+1.08%112009-03COP260911C00125000
124.00 C13.33+48.28%11909-02COP260911C00124000
123.00 C13.50+7.31%1609-03COP260911C00123000
122.00 C14.90+6.35%93509-02COP260911C00122000
121.00 C16.45+50.92%49109-02COP260911C00121000
120.00 C15.14+24.51%15709-01COP260911C00120000
119.00 C18.55+42.69%3609-03COP260911C00119000
118.00 C14.70+24.47%384308-31COP260911C00118000
117.00 C15.25-10.61%1208-31COP260911C00117000
116.00 C21.03+42.29%11409-02COP260911C00116000
115.00 C21.68+59.76%2209-02COP260911C00115000
114.00 C5.54+2.40%1108-06COP260911C00114000
113.00 C17.70+28.63%1108-28COP260911C00113000
112.00 C14.55+53.97%101008-14COP260911C00112000
111.00 C20.52+31.96%1108-26COP260911C00111000
110.00 C00%0COP260911C00110000
109.00 C16.900%2208-13COP260911C00109000
108.00 C29.03+56.92%2109-03COP260911C00108000
107.00 C30.00+130.95%2109-03COP260911C00107000
106.00 C00%0COP260911C00106000
105.00 C21.69+69.19%29908-14COP260911C00105000
104.00 C00%0COP260911C00104000
103.00 C00%0COP260911C00103000
100.00 C00%0COP260911C00100000
95.00 C00%0COP260911C00095000
90.00 C47.030%101009-02COP260911C00090000
85.00 C00%0COP260911C00085000
80.00 C00%0COP260911C00080000
75.00 C00%0COP260911C00075000
70.00 C00%0COP260911C00070000
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0COP260911P00165000
160.00 P00%0COP260911P00160000
155.00 P00%0COP260911P00155000
152.50 P00%0COP260911P00152500
150.00 P00%0COP260911P00150000
149.00 P00%0COP260911P00149000
148.00 P00%0COP260911P00148000
147.00 P00%0COP260911P00147000
146.00 P00%0COP260911P00146000
145.00 P00%0COP260911P00145000
144.00 P00%0COP260911P00144000
143.00 P00%0COP260911P00143000
142.00 P00%0COP260911P00142000
141.00 P9.73+19.09%1108-26COP260911P00141000
140.00 P3.95-1.74%1909-03COP260911P00140000
139.00 P00%0COP260911P00139000
138.00 P3.220%2209-02COP260911P00138000
137.00 P3.500%101009-01COP260911P00137000
136.00 P2.12+8.72%375409-03COP260911P00136000
135.00 P1.62+7.28%3821809-03COP260911P00135000
134.00 P1.30-35.00%895809-03COP260911P00134000
133.00 P1.02-3.77%301709-03COP260911P00133000
132.00 P0.70+4.48%194609-03COP260911P00132000
131.00 P0.40-23.08%384609-03COP260911P00131000
130.00 P0.36-45.45%315609-03COP260911P00130000
129.00 P0.28-17.65%476909-03COP260911P00129000
128.00 P0.26-38.10%207509-02COP260911P00128000
127.00 P0.18-14.29%599309-03COP260911P00127000
126.00 P0.21+61.54%57209-03COP260911P00126000
125.00 P0.06-45.45%1816309-03COP260911P00125000
124.00 P0.20+25.00%61409-02COP260911P00124000
123.00 P0.21-63.79%12913309-02COP260911P00123000
122.00 P0.05-68.75%11409-02COP260911P00122000
121.00 P00%0COP260911P00121000
120.00 P0.02-60.00%58509-03COP260911P00120000
119.00 P0.06-53.85%21809-02COP260911P00119000
118.00 P0.02-33.33%147609-03COP260911P00118000
117.00 P0.13-53.57%52208-25COP260911P00117000
116.00 P0.04-33.33%51209-03COP260911P00116000
115.00 P0.06-40.00%21908-28COP260911P00115000
114.00 P00%0COP260911P00114000
113.00 P1.20-48.94%1108-10COP260911P00113000
112.00 P0.05-50.00%15017208-21COP260911P00112000
111.00 P0.05-95.33%1108-20COP260911P00111000
110.00 P0.08-11.11%124608-25COP260911P00110000
109.00 P0.09-40.00%405908-21COP260911P00109000
108.00 P0.12+50.00%117908-25COP260911P00108000
107.00 P0.11+57.14%11708-25COP260911P00107000
106.00 P0.07+40.00%42908-21COP260911P00106000
105.00 P0.06+20.00%5015908-21COP260911P00105000
104.00 P0.050%34808-19COP260911P00104000
103.00 P0.05-76.19%4308-19COP260911P00103000
100.00 P0.07-53.33%15008-24COP260911P00100000
95.00 P0.12-42.86%6608-10COP260911P00095000
90.00 P00%0COP260911P00090000
85.00 P00%0COP260911P00085000
80.00 P00%0COP260911P00080000
75.00 P00%0COP260911P00075000
70.00 P00%0COP260911P00070000


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