Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All COP1 COP

Expiration Dates

Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,267	1,811	561	1,754

COP Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

COP Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

COP Dec 15, 2028 Exp. - Max Pain @ $110.00

Puts

Calls

COP Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	9.85	+9.44%	4	300	09-02	COP281215C00200000
195.00 C	10.75	+25.73%	78	51	09-02	COP281215C00195000
190.00 C	9.10	-7.61%	1	4	08-19	COP281215C00190000
185.00 C	10.25	+6.99%	1	11	08-26	COP281215C00185000
180.00 C	7.08	0%	28	28	07-29	COP281215C00180000
175.00 C	14.60	+32.13%	2	202	09-02	COP281215C00175000
170.00 C	15.60	+127.74%	3	38	09-03	COP281215C00170000
165.00 C	17.00	-1.85%	1	278	09-03	COP281215C00165000
160.00 C	18.75	+21.28%	34	134	09-02	COP281215C00160000
155.00 C	20.45	+90.23%	13	34	09-02	COP281215C00155000
150.00 C	21.20	+3.82%	3	110	09-03	COP281215C00150000
145.00 C	20.10	-1.23%	10	80	08-31	COP281215C00145000
140.00 C	26.04	+2.84%	1	282	09-03	COP281215C00140000
135.00 C	27.00	+11.71%	5	259	09-01	COP281215C00135000
130.00 C	29.34	-2.85%	2	120	09-01	COP281215C00130000
125.00 C	30.20	-0.72%	14	196	09-01	COP281215C00125000
120.00 C	34.50	+15.97%	9	252	08-20	COP281215C00120000
115.00 C	37.25	+5.52%	1	205	09-02	COP281215C00115000
110.00 C	38.70	+9.63%	2	205	09-01	COP281215C00110000
105.00 C	39.60	+41.73%	30	278	08-31	COP281215C00105000
100.00 C	42.90	+0.94%	30	193	08-31	COP281215C00100000
97.50 C	33.80	+7.30%	35	42	07-22	COP281215C00097500
95.00 C	50.55	+17.42%	10	235	09-02	COP281215C00095000
92.50 C	51.10	+14.06%	10	40	09-01	COP281215C00092500
90.00 C	51.00	+6.25%	2	170	09-02	COP281215C00090000
87.50 C	55.73	+2.16%	45	71	09-02	COP281215C00087500
85.00 C	57.50	+3.60%	30	71	09-02	COP281215C00085000
80.00 C	60.73	+2.97%	65	85	09-02	COP281215C00080000
75.00 C	62.88	-0.69%	1	64	08-24	COP281215C00075000
70.00 C	42.70	+12.37%	10	10	07-07	COP281215C00070000
65.00 C	54.55	+1.39%	1	4	08-04	COP281215C00065000
60.00 C	59.00	+5.85%	1	24	06-01	COP281215C00060000
55.00 C	63.72	+0.62%	1	1	06-05	COP281215C00055000
50.00 C	63.99	-11.58%	2	1	05-29	COP281215C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	85.10	0%	2	0	04-17	COP281215P00200000
195.00 P	82.30	0%	2	1	04-17	COP281215P00195000
190.00 P	58.90	-22.96%	10	10	08-20	COP281215P00190000
185.00 P	54.70	-24.55%	8	18	08-20	COP281215P00185000
180.00 P	50.80	-13.15%	6	12	08-20	COP281215P00180000
175.00 P	53.60	-2.46%	26	14	04-06	COP281215P00175000
170.00 P	54.90	+10.46%	2	4	04-27	COP281215P00170000
165.00 P	40.12	-22.83%	19	39	08-20	COP281215P00165000
160.00 P	44.05	-8.23%	2	39	05-19	COP281215P00160000
155.00 P	37.85	0%	2	1	04-06	COP281215P00155000
150.00 P	29.35	-23.57%	27	63	09-01	COP281215P00150000
145.00 P	39.55	0%	2	1	05-29	COP281215P00145000
140.00 P	23.15	-2.11%	5	241	09-02	COP281215P00140000
135.00 P	21.70	-3.94%	102	118	08-20	COP281215P00135000
130.00 P	20.10	-0.74%	1	66	08-25	COP281215P00130000
125.00 P	16.20	-12.20%	6	164	09-03	COP281215P00125000
120.00 P	14.17	-2.41%	7	120	09-03	COP281215P00120000
115.00 P	12.05	-5.86%	4	135	09-02	COP281215P00115000
110.00 P	11.79	-3.83%	607	692	08-19	COP281215P00110000
105.00 P	12.00	-9.09%	1	20	08-10	COP281215P00105000
100.00 P	11.00	+0.92%	2	52	08-12	COP281215P00100000
97.50 P	10.95	-16.03%	2	13	07-20	COP281215P00097500
95.00 P	6.80	-27.66%	10	42	08-26	COP281215P00095000
92.50 P	10.42	+5.25%	6	13	05-12	COP281215P00092500
90.00 P	5.35	-3.60%	5	94	09-02	COP281215P00090000
87.50 P	9.38	+4.80%	7	15	06-15	COP281215P00087500
85.00 P	5.35	-42.47%	2	34	08-11	COP281215P00085000
80.00 P	3.70	-13.95%	2	3	08-24	COP281215P00080000
75.00 P	6.50	+14.04%	20	25	06-30	COP281215P00075000
70.00 P	2.32	-51.16%	1	20	08-20	COP281215P00070000
65.00 P	4.12	+12.88%	1	6	07-02	COP281215P00065000
60.00 P	2.05	-16.33%	40	43	07-23	COP281215P00060000
55.00 P	1.20	-40.00%	2	36	08-19	COP281215P00055000
50.00 P	0.98	+3.16%	6	161	08-24	COP281215P00050000

document.getElementById("SKzRCq").onerror = function(){this.style.display='none';}; .dark-mode .F7TNff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7TNff{ color: #333333; background-color: white; border: 2px solid #333333; }COPConocoPhillipsstock NYSE

COP Dec 15, 2028 Exp. - Open Interest by Strike

COP Dec 15, 2028 Exp. - Max Pain @ $110.00

COP
ConocoPhillips
stock NYSE