Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48872915378


COP Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

COP Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Feb 19, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


COP Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0COP270219C00200000
195.00 C00%0COP270219C00195000
190.00 C1.240%7708-24COP270219C00190000
185.00 C00%0COP270219C00185000
180.00 C2.150%4408-20COP270219C00180000
175.00 C00%0COP270219C00175000
170.00 C2.350%282809-01COP270219C00170000
165.00 C00%0COP270219C00165000
160.00 C3.55+9.23%1608-31COP270219C00160000
155.00 C5.29+44.93%5909-03COP270219C00155000
150.00 C7.09+2.75%219609-03COP270219C00150000
145.00 C9.20+52.07%15832109-02COP270219C00145000
140.00 C10.87+4.02%146609-02COP270219C00140000
135.00 C12.69+0.16%519209-03COP270219C00135000
130.00 C15.42+19.53%19909-02COP270219C00130000
125.00 C17.20-3.37%231708-24COP270219C00125000
120.00 C21.98-2.96%520509-03COP270219C00120000
115.00 C17.70+25.98%9113408-14COP270219C00115000
110.00 C29.58+14.43%5409-03COP270219C00110000
105.00 C11.37+12.24%2307-07COP270219C00105000
100.00 C33.62+163.48%1208-25COP270219C00100000
97.50 C00%0COP270219C00097500
95.00 C33.500%101008-14COP270219C00095000
90.00 C24.07+28.03%1307-08COP270219C00090000
85.00 C22.25-5.00%1706-30COP270219C00085000
80.00 C55.50+46.83%3408-24COP270219C00080000
75.00 C00%0COP270219C00075000
70.00 C00%0COP270219C00070000
65.00 C00%0COP270219C00065000
60.00 C00%0COP270219C00060000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP270219P00200000
195.00 P00%0COP270219P00195000
190.00 P00%0COP270219P00190000
185.00 P00%0COP270219P00185000
180.00 P00%0COP270219P00180000
175.00 P00%0COP270219P00175000
170.00 P00%0COP270219P00170000
165.00 P00%0COP270219P00165000
160.00 P00%0COP270219P00160000
155.00 P00%0COP270219P00155000
150.00 P00%0COP270219P00150000
145.00 P00%0COP270219P00145000
140.00 P00%0COP270219P00140000
135.00 P12.20-2.40%51508-25COP270219P00135000
130.00 P10.98+14.38%35908-27COP270219P00130000
125.00 P7.20-32.20%4508-24COP270219P00125000
120.00 P5.40-54.85%102008-24COP270219P00120000
115.00 P4.30+6.17%202708-26COP270219P00115000
110.00 P3.05+5.17%103608-25COP270219P00110000
105.00 P5.00-2.91%2408-03COP270219P00105000
100.00 P5.45-5.22%4407-13COP270219P00100000
97.50 P1.20-51.22%11108-24COP270219P00097500
95.00 P2.18-19.26%21408-10COP270219P00095000
90.00 P1.08-75.45%11208-13COP270219P00090000
85.00 P0.94+80.77%212008-31COP270219P00085000
80.00 P0.36-88.61%15808-26COP270219P00080000
75.00 P0.75-14.77%3807-20COP270219P00075000
70.00 P00%0COP270219P00070000
65.00 P00%0COP270219P00065000
60.00 P00%0COP270219P00060000


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