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
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllCOP1COP
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,48719,5621,56620,153


COP Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

COP Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Sep 18, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


COP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.01-98.82%1106-15COP260918C00200000
195.00 C0.35-71.31%204005-22COP260918C00195000
190.00 C0.10-28.57%10010606-15COP260918C00190000
185.00 C0.40-31.03%1205-15COP260918C00185000
180.00 C0.17-69.64%1405-29COP260918C00180000
175.00 C0.10-64.29%24306-15COP260918C00175000
170.00 C0.37-31.48%213706-09COP260918C00170000
165.00 C0.13-71.11%1018706-18COP260918C00165000
160.00 C0.16+33.33%257407-16COP260918C00160000
155.00 C0.13-48.00%322607-08COP260918C00155000
150.00 C0.55+358.33%174607-20COP260918C00150000
145.00 C0.41+105.00%631,59807-20COP260918C00145000
140.00 C0.66+53.49%71,90307-20COP260918C00140000
135.00 C1.15+26.37%311,26807-20COP260918C00135000
130.00 C1.82+10.98%652,46507-20COP260918C00130000
125.00 C2.85+29.55%1262,98207-20COP260918C00125000
120.00 C4.20+5.00%1,0707,28007-20COP260918C00120000
115.00 C6.70+20.72%172,83207-20COP260918C00115000
110.00 C9.56+19.80%323,25707-20COP260918C00110000
105.00 C12.35+17.62%189907-20COP260918C00105000
100.00 C16.43+2.69%144807-20COP260918C00100000
97.50 C16.23+49.59%119507-16COP260918C00097500
95.00 C19.78+32.31%127207-17COP260918C00095000
92.50 C13.02-32.64%17207-06COP260918C00092500
90.00 C24.30+12.76%16307-20COP260918C00090000
87.50 C21.60-30.55%312006-18COP260918C00087500
85.00 C24.10-5.49%33206-18COP260918C00085000
82.50 C44.80+52.64%113303-19COP260918C00082500
80.00 C31.21+51.50%526802-11COP260918C00080000
77.50 C41.85+86.00%13104-14COP260918C00077500
75.00 C28.86+16.37%15307-01COP260918C00075000
70.00 C61.05+100.82%2203-31COP260918C00070000
65.00 C36.00+16.35%1509-26COP260918C00065000
60.00 C55.00-11.50%5405-08COP260918C00060000
55.00 C00%0COP260918C00055000
50.00 C00%0COP260918C00050000
47.50 C39.050%4105-23COP260918C00047500
45.00 C00%0COP260918C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP260918P00200000
195.00 P00%0COP260918P00195000
190.00 P00%0COP260918P00190000
185.00 P00%0COP260918P00185000
180.00 P00%0COP260918P00180000
175.00 P00%0COP260918P00175000
170.00 P00%0COP260918P00170000
165.00 P00%0COP260918P00165000
160.00 P00%0COP260918P00160000
155.00 P00%0COP260918P00155000
150.00 P00%0COP260918P00150000
145.00 P31.75-8.50%1229407-17COP260918P00145000
140.00 P26.90+36.20%73707-17COP260918P00140000
135.00 P24.90-9.12%45707-15COP260918P00135000
130.00 P15.90-16.58%119707-20COP260918P00130000
125.00 P14.60-2.67%149907-16COP260918P00125000
120.00 P9.00-25.31%148207-20COP260918P00120000
115.00 P5.65-16.30%1283907-20COP260918P00115000
110.00 P3.48-13.00%362,99507-20COP260918P00110000
105.00 P1.93-30.82%82,41807-20COP260918P00105000
100.00 P1.02-20.31%42,95207-20COP260918P00100000
97.50 P1.00-9.91%160607-17COP260918P00097500
95.00 P1.00-2.91%1254,05307-15COP260918P00095000
92.50 P0.50+16.28%4028807-20COP260918P00092500
90.00 P0.31-20.51%11,19707-20COP260918P00090000
87.50 P0.40-13.04%128607-10COP260918P00087500
85.00 P0.33-49.23%19807-10COP260918P00085000
82.50 P0.25-24.24%112307-08COP260918P00082500
80.00 P0.14-58.82%3222207-13COP260918P00080000
77.50 P0.11-45.00%13140607-13COP260918P00077500
75.00 P0.01-90.00%1058507-20COP260918P00075000
70.00 P0.02-91.67%11,37607-10COP260918P00070000
65.00 P0.10-71.43%169105-19COP260918P00065000
60.00 P0.14-54.84%514503-30COP260918P00060000
55.00 P0.090.00%184105-28COP260918P00055000
50.00 P0.06-89.66%5903-31COP260918P00050000
47.50 P0.52-42.86%2310-30COP260918P00047500
45.00 P0.41+17.14%22010-09COP260918P00045000


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