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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
121193262


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

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

Puts
Calls

COP Sep 17, 2027 Exp. - Max Pain @ $125.00

Puts
Calls


COP Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C2.750%1108-24COP270917C00200000
195 C00%0COP270917C00195000
190 C5.300%1109-01COP270917C00190000
185 C00%0COP270917C00185000
180 C00%0COP270917C00180000
175 C5.150%303008-24COP270917C00175000
170 C7.64+29.49%13509-03COP270917C00170000
165 C00%0COP270917C00165000
160 C9.810%1108-20COP270917C00160000
155 C00%0COP270917C00155000
150 C13.50+8.00%21109-03COP270917C00150000
145 C14.39+14.48%1809-03COP270917C00145000
140 C16.00+2.89%402709-02COP270917C00140000
135 C19.38-1.87%1509-03COP270917C00135000
130 C00%0COP270917C00130000
125 C23.25-2.31%2209-02COP270917C00125000
120 C21.90-18.59%1208-27COP270917C00120000
115 C29.75+14.12%1408-24COP270917C00115000
110 C32.870%4409-02COP270917C00110000
105 C00%0COP270917C00105000
100 C00%0COP270917C00100000
95 C00%0COP270917C00095000
90 C00%0COP270917C00090000
85 C00%0COP270917C00085000
80 C00%0COP270917C00080000
75 C00%0COP270917C00075000
70 C00%0COP270917C00070000
65 C00%0COP270917C00065000
Puts
StrikePriceChangeVolOILastContract Name
200 P00%0COP270917P00200000
195 P00%0COP270917P00195000
190 P00%0COP270917P00190000
185 P00%0COP270917P00185000
180 P00%0COP270917P00180000
175 P00%0COP270917P00175000
170 P00%0COP270917P00170000
165 P00%0COP270917P00165000
160 P00%0COP270917P00160000
155 P00%0COP270917P00155000
150 P00%0COP270917P00150000
145 P00%0COP270917P00145000
140 P17.75-11.87%2309-01COP270917P00140000
135 P00%0COP270917P00135000
130 P00%0COP270917P00130000
125 P12.80+15.52%63708-27COP270917P00125000
120 P00%0COP270917P00120000
115 P00%0COP270917P00115000
110 P6.40-10.11%3908-31COP270917P00110000
105 P4.750%1108-21COP270917P00105000
100 P4.33+0.23%20120208-27COP270917P00100000
95 P00%0COP270917P00095000
90 P2.230%2208-20COP270917P00090000
85 P1.860%3308-26COP270917P00085000
80 P1.27-5.93%5808-31COP270917P00080000
75 P00%0COP270917P00075000
70 P00%0COP270917P00070000
65 P00%0COP270917P00065000


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