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
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 Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,5471,380403,852


COP Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

COP Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Jul 24, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


COP Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165 C00%0COP260724C00165000
160 C0.030%2207-20COP260724C00160000
155 C00%0COP260724C00155000
150 C00%0COP260724C00150000
145 C00%0COP260724C00145000
140 C0.17+1,600.00%3520507-01COP260724C00140000
135 C0.04+100.00%114607-20COP260724C00135000
134 C00%0COP260724C00134000
133 C0.120%1107-13COP260724C00133000
132 C0.03-75.00%2707-20COP260724C00132000
131 C0.01-75.00%104807-20COP260724C00131000
130 C0.03-57.14%153007-20COP260724C00130000
129 C0.05+25.00%131807-20COP260724C00129000
128 C0.050%8407-10COP260724C00128000
127 C0.07+40.00%11207-20COP260724C00127000
126 C0.06-50.00%61007-20COP260724C00126000
125 C0.08-52.94%175707-20COP260724C00125000
124 C0.11+22.22%7511907-20COP260724C00124000
123 C0.19+46.15%239807-20COP260724C00123000
122 C0.23-17.86%123107-20COP260724C00122000
121 C0.35+40.00%1615107-20COP260724C00121000
120 C0.49+4.26%17632907-20COP260724C00120000
119 C0.72+7.46%448607-20COP260724C00119000
118 C1.01+18.82%17522607-20COP260724C00118000
117 C1.43+32.41%1311,18407-20COP260724C00117000
116 C1.77+33.08%12070307-20COP260724C00116000
115 C2.25+20.32%3671707-20COP260724C00115000
114 C3.32+32.80%5370707-20COP260724C00114000
113 C3.55+32.46%1754807-20COP260724C00113000
112 C4.23+28.18%5133407-20COP260724C00112000
111 C5.42+20.44%915607-20COP260724C00111000
110 C6.45+44.94%8049407-20COP260724C00110000
109 C7.28+62.50%42007-20COP260724C00109000
108 C7.57+17.00%2423207-20COP260724C00108000
107 C9.55+20.89%1230107-20COP260724C00107000
106 C10.08+19.71%123907-20COP260724C00106000
105 C9.77+28.89%411807-17COP260724C00105000
104 C8.65+6.92%145707-16COP260724C00104000
103 C3.20-4.48%325607-06COP260724C00103000
102 C6.280%1106-26COP260724C00102000
101 C13.15+51.15%101107-20COP260724C00101000
100 C14.15+1.29%105407-20COP260724C00100000
99 C00%0COP260724C00099000
98 C00%0COP260724C00098000
97 C12.500%1107-10COP260724C00097000
96 C00%0COP260724C00096000
95 C15.53+24.14%345707-15COP260724C00095000
94 C14.900%2207-10COP260724C00094000
93 C00%0COP260724C00093000
92 C00%0COP260724C00092000
91 C25.170%1107-20COP260724C00091000
90 C26.11+8.12%11107-20COP260724C00090000
85 C00%0COP260724C00085000
80 C24.65-7.68%32027606-30COP260724C00080000
75 C00%0COP260724C00075000
70 C36.86-9.86%26926706-26COP260724C00070000
Puts
StrikePriceChangeVolOILastContract Name
165 P00%0COP260724P00165000
160 P00%0COP260724P00160000
155 P00%0COP260724P00155000
150 P00%0COP260724P00150000
145 P00%0COP260724P00145000
140 P00%0COP260724P00140000
135 P00%0COP260724P00135000
134 P00%0COP260724P00134000
133 P00%0COP260724P00133000
132 P00%0COP260724P00132000
131 P00%0COP260724P00131000
130 P00%0COP260724P00130000
129 P00%0COP260724P00129000
128 P00%0COP260724P00128000
127 P00%0COP260724P00127000
126 P00%0COP260724P00126000
125 P9.200%3307-20COP260724P00125000
124 P00%0COP260724P00124000
123 P00%0COP260724P00123000
122 P00%0COP260724P00122000
121 P9.720%2206-15COP260724P00121000
120 P4.75-15.18%151507-20COP260724P00120000
119 P10.35+8.04%1106-22COP260724P00119000
118 P6.05-36.98%141907-13COP260724P00118000
117 P2.09-43.67%14007-20COP260724P00117000
116 P2.03-32.78%136907-20COP260724P00116000
115 P1.24-49.18%265807-20COP260724P00115000
114 P0.96-51.52%627907-20COP260724P00114000
113 P0.60-52.38%8323707-20COP260724P00113000
112 P0.45-55.00%16879307-20COP260724P00112000
111 P0.30-63.86%4122907-20COP260724P00111000
110 P0.14-70.21%9723807-20COP260724P00110000
109 P0.10-68.75%3518607-20COP260724P00109000
108 P0.07-69.57%1729507-20COP260724P00108000
107 P0.04-63.64%413507-20COP260724P00107000
106 P0.05-28.57%418507-20COP260724P00106000
105 P0.04-60.00%2223907-20COP260724P00105000
104 P0.04-60.00%35607-17COP260724P00104000
103 P0.06+50.00%717907-20COP260724P00103000
102 P0.06+100.00%65107-20COP260724P00102000
101 P0.01-85.71%91207-20COP260724P00101000
100 P0.07+250.00%653707-20COP260724P00100000
99 P0.03-50.00%15407-20COP260724P00099000
98 P0.01-95.00%101407-16COP260724P00098000
97 P00%0COP260724P00097000
96 P00%0COP260724P00096000
95 P0.02-87.50%39307-16COP260724P00095000
94 P0.050%8407-10COP260724P00094000
93 P0.04-88.24%362107-10COP260724P00093000
92 P0.050%10107-10COP260724P00092000
91 P00%0COP260724P00091000
90 P0.05-70.59%284307-09COP260724P00090000
85 P0.150%2106-30COP260724P00085000
80 P00%0COP260724P00080000
75 P0.040%3307-20COP260724P00075000
70 P00%0COP260724P00070000


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