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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,10112,12482514,981


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

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

Puts
Calls

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

Puts
Calls


COP Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.06-76.00%110506-29COP261218C00200000
195.00 C1.37-8.67%1103-18COP261218C00195000
190.00 C0.26-55.93%15306-16COP261218C00190000
185.00 C0.28-56.92%63707-20COP261218C00185000
180.00 C0.99-4.81%52805-26COP261218C00180000
175.00 C0.98-24.03%189706-09COP261218C00175000
170.00 C0.50+31.58%214907-17COP261218C00170000
165.00 C2.50-20.63%341004-24COP261218C00165000
160.00 C0.79-7.06%3175307-17COP261218C00160000
155.00 C0.48-88.71%117706-29COP261218C00155000
150.00 C1.42+79.75%280307-20COP261218C00150000
145.00 C1.60+14.29%41,25007-17COP261218C00145000
140.00 C2.61+14.47%282007-20COP261218C00140000
135.00 C3.45+38.00%163,04107-20COP261218C00135000
130.00 C4.55+31.88%1356807-20COP261218C00130000
125.00 C6.10+34.07%72,15707-20COP261218C00125000
120.00 C7.66+7.89%71,67507-20COP261218C00120000
115.00 C10.21+15.50%88,57107-20COP261218C00115000
110.00 C12.24+2.86%1770107-20COP261218C00110000
105.00 C11.50+6.98%218307-15COP261218C00105000
100.00 C19.80+18.28%244807-20COP261218C00100000
97.50 C15.62-8.12%218807-09COP261218C00097500
95.00 C17.20-47.42%315507-07COP261218C00095000
92.50 C16.05-9.58%125806-29COP261218C00092500
90.00 C24.89+42.96%510407-13COP261218C00090000
87.50 C46.25+85.00%210603-31COP261218C00087500
85.00 C47.15+174.13%73303-24COP261218C00085000
82.50 C46.00+87.76%44104-01COP261218C00082500
80.00 C45.00+8.17%157904-08COP261218C00080000
77.50 C30.60+56.04%11006-18COP261218C00077500
75.00 C37.62-29.42%53907-13COP261218C00075000
70.00 C48.40+7.56%115406-11COP261218C00070000
65.00 C53.00+49.09%20903-02COP261218C00065000
60.00 C60.67+3.09%5103-03COP261218C00060000
55.00 C55.97+1.76%51302-13COP261218C00055000
50.00 C65.88+8.80%2207-17COP261218C00050000
47.50 C00%0COP261218C00047500
45.00 C45.09+7.36%5510-23COP261218C00045000
42.50 C40.650%1104-09COP261218C00042500
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP261218P00200000
195.00 P00%0COP261218P00195000
190.00 P00%0COP261218P00190000
185.00 P00%0COP261218P00185000
180.00 P00%0COP261218P00180000
175.00 P00%0COP261218P00175000
170.00 P00%0COP261218P00170000
165.00 P00%0COP261218P00165000
160.00 P00%0COP261218P00160000
155.00 P29.250%1104-06COP261218P00155000
150.00 P00%0COP261218P00150000
145.00 P26.600%5503-19COP261218P00145000
140.00 P28.76+25.43%51605-29COP261218P00140000
135.00 P18.35+13.06%5704-09COP261218P00135000
130.00 P16.35+6.51%230905-04COP261218P00130000
125.00 P15.00-6.02%1026506-02COP261218P00125000
120.00 P11.44-15.76%122207-20COP261218P00120000
115.00 P8.50-10.53%558307-20COP261218P00115000
110.00 P6.24-21.01%41,17707-20COP261218P00110000
105.00 P4.50-12.28%260907-20COP261218P00105000
100.00 P3.00-27.71%31,95607-20COP261218P00100000
97.50 P3.40-26.25%463307-13COP261218P00097500
95.00 P2.69-14.60%350207-14COP261218P00095000
92.50 P3.10-18.42%3410607-07COP261218P00092500
90.00 P1.93+7.22%367507-14COP261218P00090000
87.50 P2.56-7.91%412407-06COP261218P00087500
85.00 P1.23-7.52%975707-14COP261218P00085000
82.50 P1.40-25.53%239707-07COP261218P00082500
80.00 P0.59-26.25%23,19807-20COP261218P00080000
77.50 P0.61-12.86%115407-13COP261218P00077500
75.00 P0.46-24.59%52,78207-13COP261218P00075000
70.00 P0.30-18.92%266107-13COP261218P00070000
65.00 P0.23-37.84%142707-08COP261218P00065000
60.00 P0.38+31.03%43105-06COP261218P00060000
55.00 P0.02-93.33%27907-20COP261218P00055000
50.00 P0.05-50.00%14907-17COP261218P00050000
47.50 P0.14-12.50%52704-02COP261218P00047500
45.00 P0.10-28.57%52204-02COP261218P00045000
42.50 P0.05-28.57%23207-15COP261218P00042500


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