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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,91312,7971,60124,836


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 @ $120.00

Puts
Calls


COP Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.100.00%23309-03COP260918C00200000
195.00 C0.35-71.31%204005-22COP260918C00195000
190.00 C0.10-28.57%10010606-15COP260918C00190000
185.00 C0.05-87.50%2408-21COP260918C00185000
180.00 C0.15+1,400.00%21508-21COP260918C00180000
175.00 C0.06+200.00%28208-27COP260918C00175000
170.00 C0.37-31.48%213706-09COP260918C00170000
165.00 C0.03-50.00%119509-03COP260918C00165000
160.00 C0.09+28.57%159709-03COP260918C00160000
155.00 C0.18-50.00%227609-03COP260918C00155000
150.00 C0.31-16.22%31,05709-03COP260918C00150000
149.00 C0.55+205.56%1209-02COP260918C00149000
148.00 C0.19-53.66%67708-31COP260918C00148000
147.00 C0.56-5.08%236609-03COP260918C00147000
146.00 C0.40-25.93%1208-31COP260918C00146000
145.00 C0.95+15.85%202,01209-02COP260918C00145000
144.00 C1.13+25.56%333809-02COP260918C00144000
143.00 C1.23+61.84%657209-01COP260918C00143000
142.00 C1.04-26.24%144709-03COP260918C00142000
141.00 C1.25-32.80%417309-03COP260918C00141000
140.00 C1.44-32.39%434,40309-03COP260918C00140000
139.00 C1.84-28.40%77809-03COP260918C00139000
138.00 C2.22-27.45%2958309-03COP260918C00138000
137.00 C2.47-27.35%7215209-03COP260918C00137000
136.00 C3.15-21.25%914109-03COP260918C00136000
135.00 C3.62-23.31%492,40909-03COP260918C00135000
134.00 C5.25+14.13%112,90709-02COP260918C00134000
133.00 C5.70-3.39%12309-03COP260918C00133000
132.00 C6.20-6.49%5014309-03COP260918C00132000
131.00 C3.65+14.06%307008-31COP260918C00131000
130.00 C7.05-15.06%95,63609-03COP260918C00130000
129.00 C4.100%292908-27COP260918C00129000
128.00 C8.97+42.83%3709-01COP260918C00128000
127.00 C10.25-3.85%1409-03COP260918C00127000
126.00 C10.72+54.24%172109-01COP260918C00126000
125.00 C11.44-10.49%523,77809-03COP260918C00125000
124.00 C11.68+54.29%3409-01COP260918C00124000
123.00 C00%0COP260918C00123000
122.00 C10.720%1108-31COP260918C00122000
120.00 C16.10-8.00%193,92809-03COP260918C00120000
115.00 C21.14-5.62%42,67909-03COP260918C00115000
110.00 C27.17-0.84%29409-03COP260918C00110000
105.00 C29.27+37.74%51208-20COP260918C00105000
100.00 C33.85-3.42%33208-24COP260918C00100000
97.50 C36.98+27.30%2208-20COP260918C00097500
95.00 C31.90+4.11%2,40026508-14COP260918C00095000
92.50 C33.85+159.98%3057208-14COP260918C00092500
90.00 C36.35+37.43%2856308-14COP260918C00090000
87.50 C39.65+3.07%1,2001508-14COP260918C00087500
85.00 C41.60+25.23%1413008-14COP260918C00085000
82.50 C43.95-1.90%1,200108-14COP260918C00082500
80.00 C46.80+49.95%285108-14COP260918C00080000
77.50 C48.75+19.02%1603108-14COP260918C00077500
75.00 C51.53+18.62%2465308-14COP260918C00075000
70.00 C61.05+100.82%2203-31COP260918C00070000
65.00 C61.85+71.81%2508-14COP260918C00065000
60.00 C55.00-11.50%5405-08COP260918C00060000
55.00 C00%0COP260918C00055000
50.00 C76.720%64008-14COP260918C00050000
47.50 C79.13+102.64%3108-14COP260918C00047500
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 P62.500%1107-29COP260918P00180000
175.00 P00%0COP260918P00175000
170.00 P00%0COP260918P00170000
165.00 P00%0COP260918P00165000
160.00 P00%0COP260918P00160000
155.00 P00%0COP260918P00155000
150.00 P18.87+12.19%1108-26COP260918P00150000
149.00 P00%0COP260918P00149000
148.00 P00%0COP260918P00148000
147.00 P00%0COP260918P00147000
146.00 P00%0COP260918P00146000
145.00 P12.10+12.45%3030508-24COP260918P00145000
144.00 P00%0COP260918P00144000
143.00 P00%0COP260918P00143000
142.00 P00%0COP260918P00142000
141.00 P5.950%1109-03COP260918P00141000
140.00 P11.32+20.68%279908-27COP260918P00140000
139.00 P4.400%4409-02COP260918P00139000
138.00 P4.10+5.13%4909-03COP260918P00138000
137.00 P3.45+2.99%3712609-03COP260918P00137000
136.00 P2.92+8.96%257009-03COP260918P00136000
135.00 P2.55+16.44%2998509-03COP260918P00135000
134.00 P2.11-3.65%108209-03COP260918P00134000
133.00 P1.77+13.46%141809-03COP260918P00133000
132.00 P1.37+8.73%3915509-03COP260918P00132000
131.00 P1.10-42.11%133009-03COP260918P00131000
130.00 P0.88+6.02%5679809-03COP260918P00130000
129.00 P0.68+4.62%2531909-03COP260918P00129000
128.00 P0.57-35.23%458509-02COP260918P00128000
127.00 P0.42-16.00%621609-03COP260918P00127000
126.00 P0.33-70.00%11932409-03COP260918P00126000
125.00 P0.30-6.25%441,30609-03COP260918P00125000
124.00 P1.12-28.21%14208-28COP260918P00124000
123.00 P0.20-31.03%1010709-03COP260918P00123000
122.00 P0.11-54.17%112909-03COP260918P00122000
120.00 P0.08-27.27%1197209-03COP260918P00120000
115.00 P0.02-33.33%61,22709-03COP260918P00115000
110.00 P0.07-30.00%43,16009-03COP260918P00110000
105.00 P0.050.00%42,48909-03COP260918P00105000
100.00 P0.02+100.00%22,95309-01COP260918P00100000
97.50 P0.030.00%159009-02COP260918P00097500
95.00 P0.03-25.00%104,01808-19COP260918P00095000
92.50 P0.05+25.00%2717908-18COP260918P00092500
90.00 P0.06+50.00%61,11208-17COP260918P00090000
87.50 P0.03-62.50%128508-24COP260918P00087500
85.00 P0.02-33.33%218808-24COP260918P00085000
82.50 P0.01-85.71%1014708-24COP260918P00082500
80.00 P0.14-58.82%3222207-13COP260918P00080000
77.50 P0.06+50.00%240308-18COP260918P00077500
75.00 P0.06+500.00%1058508-11COP260918P00075000
70.00 P0.02-91.67%11,37607-10COP260918P00070000
65.00 P0.10-71.43%169105-19COP260918P00065000
60.00 P0.01-92.86%1015408-03COP260918P00060000
55.00 P0.090.00%184105-28COP260918P00055000
50.00 P0.03-50.00%1908-21COP260918P00050000
47.50 P0.52-42.86%2310-30COP260918P00047500
45.00 P0.07-82.93%12108-12COP260918P00045000


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