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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0774,0957402,365


COP Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

COP Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Jun 17, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


COP Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.76+1.33%41,27107-20COP270617C00200000
195.00 C0.88+3.53%329507-20COP270617C00195000
190.00 C2.17-21.09%8805-06COP270617C00190000
185.00 C0.81-67.07%1507-02COP270617C00185000
180.00 C0.96-30.94%12207-02COP270617C00180000
175.00 C3.24+15.30%42205-12COP270617C00175000
170.00 C1.93+10.92%14707-20COP270617C00170000
165.00 C2.15-10.42%1647106-23COP270617C00165000
160.00 C2.50-23.55%227606-23COP270617C00160000
155.00 C2.45-12.19%110407-08COP270617C00155000
150.00 C2.00-28.57%438506-29COP270617C00150000
145.00 C3.90+31.31%8075407-15COP270617C00145000
140.00 C4.25-22.02%352506-24COP270617C00140000
135.00 C4.00-42.03%14507-01COP270617C00135000
130.00 C8.70+6.10%1333207-20COP270617C00130000
125.00 C10.55+9.90%24007-20COP270617C00125000
120.00 C11.63+3.84%119307-20COP270617C00120000
115.00 C15.00+16.28%668707-20COP270617C00115000
110.00 C13.80+10.40%37407-14COP270617C00110000
105.00 C15.30-5.26%1012707-15COP270617C00105000
100.00 C22.50+10.84%110307-17COP270617C00100000
97.50 C23.13+41.47%1207-17COP270617C00097500
95.00 C19.65+14.24%142807-10COP270617C00095000
92.50 C39.250%2204-30COP270617C00092500
90.00 C23.00-23.21%121507-10COP270617C00090000
87.50 C25.990%3302-10COP270617C00087500
85.00 C38.30+23.55%2803-02COP270617C00085000
80.00 C38.72-3.20%21005-07COP270617C00080000
75.00 C42.00+1.20%2705-08COP270617C00075000
70.00 C48.95-5.10%2205-13COP270617C00070000
65.00 C44.30+11.03%1207-07COP270617C00065000
60.00 C65.00+5.61%5504-23COP270617C00060000
55.00 C50.25-3.12%2202-06COP270617C00055000
50.00 C00%0COP270617C00050000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP270617P00200000
195.00 P00%0COP270617P00195000
190.00 P00%0COP270617P00190000
185.00 P00%0COP270617P00185000
180.00 P00%0COP270617P00180000
175.00 P00%0COP270617P00175000
170.00 P00%0COP270617P00170000
165.00 P00%0COP270617P00165000
160.00 P00%0COP270617P00160000
155.00 P00%0COP270617P00155000
150.00 P36.300%2105-12COP270617P00150000
145.00 P29.570%2104-28COP270617P00145000
140.00 P30.60-0.49%1207-14COP270617P00140000
135.00 P31.45+31.59%101506-24COP270617P00135000
130.00 P21.20+8.72%230006-08COP270617P00130000
125.00 P20.40-21.93%12807-14COP270617P00125000
120.00 P16.10+4.89%4439307-17COP270617P00120000
115.00 P12.45-7.09%58507-20COP270617P00115000
110.00 P11.45-11.99%1539407-16COP270617P00110000
105.00 P8.34-9.15%1811407-20COP270617P00105000
100.00 P7.65-22.96%220107-08COP270617P00100000
97.50 P8.00-9.09%46007-07COP270617P00097500
95.00 P6.00-13.04%8211107-15COP270617P00095000
92.50 P6.20+8.77%49007-07COP270617P00092500
90.00 P5.85+1.74%2010907-06COP270617P00090000
87.50 P3.65-13.51%1534807-16COP270617P00087500
85.00 P3.55-20.22%132507-08COP270617P00085000
80.00 P2.85-6.56%215407-08COP270617P00080000
75.00 P2.52+44.00%374906-29COP270617P00075000
70.00 P1.57-12.78%1426007-06COP270617P00070000
65.00 P0.99-18.85%12707-07COP270617P00065000
60.00 P1.24-22.50%313202-18COP270617P00060000
55.00 P0.63-10.00%1106-18COP270617P00055000
50.00 P0.450%5504-14COP270617P00050000


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