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
Jul 21, 2026 3:59:55 PM EDT
117.53USD+1.599%(+1.85)5,060,725
0.00Bid   0.00Ask   0.00Spread
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,10016,31692711,264


COP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

COP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Aug 21, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


COP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.010.00%58107-20COP260821C00195000
190.00 C0.04-20.00%15075607-09COP260821C00190000
185.00 C0.01-66.67%10011207-09COP260821C00185000
180.00 C0.10+66.67%611,17207-09COP260821C00180000
175.00 C0.020.00%115007-20COP260821C00175000
170.00 C0.02+100.00%112707-16COP260821C00170000
165.00 C0.04-33.33%10437707-09COP260821C00165000
160.00 C0.02+100.00%346407-13COP260821C00160000
155.00 C0.16+220.00%5228207-14COP260821C00155000
150.00 C0.28+460.00%181307-20COP260821C00150000
145.00 C0.36+350.00%146207-20COP260821C00145000
140.00 C0.200.00%371,80707-20COP260821C00140000
135.00 C0.50+19.05%542,26207-20COP260821C00135000
130.00 C0.61-18.67%1121,67807-20COP260821C00130000
128.00 C00%0COP260821C00128000
127.00 C00%0COP260821C00127000
126.00 C00%0COP260821C00126000
125.00 C1.59+11.97%4312,87407-20COP260821C00125000
124.00 C00%0COP260821C00124000
123.00 C00%0COP260821C00123000
122.00 C00%0COP260821C00122000
121.00 C00%0COP260821C00121000
120.00 C2.95+9.26%1152,89907-20COP260821C00120000
119.00 C00%0COP260821C00119000
118.00 C00%0COP260821C00118000
117.00 C00%0COP260821C00117000
116.00 C00%0COP260821C00116000
115.00 C5.00+8.93%3074,59007-20COP260821C00115000
114.00 C00%0COP260821C00114000
113.00 C00%0COP260821C00113000
112.00 C00%0COP260821C00112000
111.00 C00%0COP260821C00111000
110.00 C8.10+15.71%221,21207-20COP260821C00110000
109.00 C00%0COP260821C00109000
108.00 C00%0COP260821C00108000
107.00 C00%0COP260821C00107000
106.00 C00%0COP260821C00106000
105.00 C12.03+13.38%3236807-20COP260821C00105000
104.00 C00%0COP260821C00104000
103.00 C00%0COP260821C00103000
102.00 C00%0COP260821C00102000
101.00 C00%0COP260821C00101000
100.00 C16.90+13.88%267207-20COP260821C00100000
97.50 C15.73+21.00%14907-16COP260821C00097500
95.00 C19.90+21.34%112607-17COP260821C00095000
92.50 C18.93-43.71%1606-16COP260821C00092500
90.00 C21.70+44.67%13607-14COP260821C00090000
87.50 C19.75+18.26%1101-29COP260821C00087500
85.00 C16.800%2001-16COP260821C00085000
80.00 C26.60+35.23%43206-29COP260821C00080000
75.00 C00%0COP260821C00075000
70.00 C41.94-12.53%1606-15COP260821C00070000
65.00 C00%0COP260821C00065000
60.00 C00%0COP260821C00060000
55.00 C78.750%2203-27COP260821C00055000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0COP260821P00195000
190.00 P00%0COP260821P00190000
185.00 P00%0COP260821P00185000
180.00 P00%0COP260821P00180000
175.00 P00%0COP260821P00175000
170.00 P00%0COP260821P00170000
165.00 P00%0COP260821P00165000
160.00 P00%0COP260821P00160000
155.00 P00%0COP260821P00155000
150.00 P32.65-18.64%11106-11COP260821P00150000
145.00 P18.27-48.68%202003-30COP260821P00145000
140.00 P19.62+23.01%1304-23COP260821P00140000
135.00 P26.25+4.25%110506-18COP260821P00135000
130.00 P22.00+54.28%39007-07COP260821P00130000
128.00 P00%0COP260821P00128000
127.00 P00%0COP260821P00127000
126.00 P00%0COP260821P00126000
125.00 P18.90-2.73%535307-07COP260821P00125000
124.00 P00%0COP260821P00124000
123.00 P00%0COP260821P00123000
122.00 P00%0COP260821P00122000
121.00 P00%0COP260821P00121000
120.00 P6.87-13.04%234507-20COP260821P00120000
119.00 P00%0COP260821P00119000
118.00 P00%0COP260821P00118000
117.00 P00%0COP260821P00117000
116.00 P00%0COP260821P00116000
115.00 P4.28-21.32%4581,77007-20COP260821P00115000
114.00 P00%0COP260821P00114000
113.00 P00%0COP260821P00113000
112.00 P00%0COP260821P00112000
111.00 P00%0COP260821P00111000
110.00 P2.26-19.57%1611,72007-20COP260821P00110000
109.00 P00%0COP260821P00109000
108.00 P00%0COP260821P00108000
107.00 P00%0COP260821P00107000
106.00 P00%0COP260821P00106000
105.00 P1.15-19.58%573,60607-20COP260821P00105000
104.00 P00%0COP260821P00104000
103.00 P00%0COP260821P00103000
102.00 P00%0COP260821P00102000
101.00 P00%0COP260821P00101000
100.00 P0.48-21.31%61,36607-20COP260821P00100000
97.50 P0.32-17.95%255607-20COP260821P00097500
95.00 P0.250.00%966907-20COP260821P00095000
92.50 P0.17-26.09%3267507-17COP260821P00092500
90.00 P0.18-21.74%127707-14COP260821P00090000
87.50 P0.11-26.67%214007-16COP260821P00087500
85.00 P0.07-41.67%64107-16COP260821P00085000
80.00 P0.190.00%16307-15COP260821P00080000
75.00 P1.66+1,560.00%311607-10COP260821P00075000
70.00 P0.01-75.00%2012307-09COP260821P00070000
65.00 P1.18+490.00%103607-09COP260821P00065000
60.00 P0.01-92.31%16407-09COP260821P00060000
55.00 P0.01-80.00%104207-09COP260821P00055000


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