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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3883,5926265,490


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

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

Puts
Calls

COP Dec 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


COP Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C1.98+41.43%237307-20COP271217C00200000
195.00 C4.50-6.25%21705-19COP271217C00195000
190.00 C1.85-30.97%2363006-18COP271217C00190000
185.00 C5.84-0.17%103205-21COP271217C00185000
180.00 C3.70-44.19%7110305-29COP271217C00180000
175.00 C2.42-60.46%104406-25COP271217C00175000
170.00 C2.81-13.27%4629706-26COP271217C00170000
165.00 C4.37+47.64%32607-13COP271217C00165000
160.00 C5.15+20.33%2319107-17COP271217C00160000
155.00 C5.85-22.92%2115707-17COP271217C00155000
150.00 C6.45+16.22%9148507-17COP271217C00150000
145.00 C7.35+3.67%7323007-17COP271217C00145000
140.00 C8.85+24.65%4252907-17COP271217C00140000
135.00 C9.80+43.91%121507-17COP271217C00135000
130.00 C10.25+5.13%12116107-14COP271217C00130000
125.00 C12.00+31.15%25207-15COP271217C00125000
120.00 C10.50+7.14%165007-07COP271217C00120000
115.00 C15.00-0.46%133007-16COP271217C00115000
110.00 C17.58+25.12%117707-14COP271217C00110000
105.00 C16.25+7.26%1310207-07COP271217C00105000
100.00 C26.60+29.69%221907-20COP271217C00100000
97.50 C20.05-33.30%9713207-07COP271217C00097500
95.00 C20.00+1.78%19507-02COP271217C00095000
92.50 C34.60-28.66%21604-15COP271217C00092500
90.00 C29.35-27.71%34306-15COP271217C00090000
87.50 C36.30-14.39%2605-26COP271217C00087500
85.00 C42.10+19.77%26104-27COP271217C00085000
82.50 C26.25+4.79%11401-28COP271217C00082500
80.00 C40.25-10.75%12506-09COP271217C00080000
77.50 C58.78+4.93%54803-26COP271217C00077500
75.00 C41.65-14.83%28007-13COP271217C00075000
70.00 C45.75-16.51%21704-17COP271217C00070000
65.00 C65.47+2.39%5603-24COP271217C00065000
60.00 C51.05+0.89%1302-18COP271217C00060000
55.00 C61.95+38.44%1803-02COP271217C00055000
50.00 C43.50+14.17%1212-31COP271217C00050000
47.50 C63.00+48.24%3306-23COP271217C00047500
45.00 C87.30+58.01%1104-07COP271217C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP271217P00200000
195.00 P00%0COP271217P00195000
190.00 P00%0COP271217P00190000
185.00 P59.900%2004-02COP271217P00185000
180.00 P55.15-2.30%2503-24COP271217P00180000
175.00 P51.100%2103-24COP271217P00175000
170.00 P00%0COP271217P00170000
165.00 P00%0COP271217P00165000
160.00 P41.90+8.55%1204-09COP271217P00160000
155.00 P00%0COP271217P00155000
150.00 P00%0COP271217P00150000
145.00 P36.45+10.12%95606-12COP271217P00145000
140.00 P29.65-3.73%15006-10COP271217P00140000
135.00 P32.87+12.76%27606-24COP271217P00135000
130.00 P23.25-3.93%17906-10COP271217P00130000
125.00 P21.00-3.31%255606-04COP271217P00125000
120.00 P23.900.00%130107-06COP271217P00120000
115.00 P20.70+25.84%14807-06COP271217P00115000
110.00 P12.93-26.74%1032407-20COP271217P00110000
105.00 P10.57-6.95%1020107-20COP271217P00105000
100.00 P10.00-11.89%287707-08COP271217P00100000
97.50 P11.20+4.19%212007-06COP271217P00097500
95.00 P9.50+8.57%3730606-26COP271217P00095000
92.50 P7.70+2.67%46305-12COP271217P00092500
90.00 P6.90+3.92%46805-12COP271217P00090000
87.50 P6.23+14.10%413205-12COP271217P00087500
85.00 P5.20-10.34%1017407-08COP271217P00085000
82.50 P5.15-31.70%18207-07COP271217P00082500
80.00 P4.90+4.26%4689306-26COP271217P00080000
77.50 P5.80-1.69%2711002-05COP271217P00077500
75.00 P3.45+2.99%16807-07COP271217P00075000
70.00 P2.00-15.25%2501,69107-14COP271217P00070000
65.00 P2.11+15.93%512807-01COP271217P00065000
60.00 P1.50-23.47%16007-02COP271217P00060000
55.00 P1.25-2.34%1406-17COP271217P00055000
50.00 P0.95-9.52%203006-18COP271217P00050000
47.50 P1.47-24.23%15612-09COP271217P00047500
45.00 P0.63-7.35%55504-07COP271217P00045000


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