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 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3491,5963253,918


COP Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

COP Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Sep 4, 2026 Exp. - Max Pain @ $129.00

Puts
Calls


COP Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165 C00%0COP260904C00165000
160 C0.060%2208-24COP260904C00160000
155 C0.050%1108-24COP260904C00155000
150 C0.02-66.67%5027709-02COP260904C00150000
149 C0.01-50.00%203009-02COP260904C00149000
148 C0.02+100.00%1209-01COP260904C00148000
147 C0.04+100.00%1909-02COP260904C00147000
146 C0.01-95.00%83808-31COP260904C00146000
145 C0.07+133.33%151209-01COP260904C00145000
144 C0.01-88.89%81509-03COP260904C00144000
143 C0.03-80.00%12209-03COP260904C00143000
142 C0.01-93.75%123409-03COP260904C00142000
141 C0.23-32.35%183409-02COP260904C00141000
140 C0.14-61.11%6115009-03COP260904C00140000
139 C0.32-41.82%710509-03COP260904C00139000
138 C0.23-74.44%18826109-03COP260904C00138000
137 C0.41-69.17%13423909-03COP260904C00137000
136 C0.70-65.52%22024809-03COP260904C00136000
135 C1.16-52.26%4511709-03COP260904C00135000
134 C2.23-34.99%610509-03COP260904C00134000
133 C3.06-21.13%7512509-03COP260904C00133000
132 C4.02-22.99%118809-03COP260904C00132000
131 C4.63-26.51%143409-03COP260904C00131000
130 C6.01-9.62%4550109-03COP260904C00130000
129 C6.90-13.21%1518109-03COP260904C00129000
128 C8.47-7.63%14909-03COP260904C00128000
127 C10.16+26.68%1412209-02COP260904C00127000
126 C8.90+42.40%110709-01COP260904C00126000
125 C11.97+0.84%145409-03COP260904C00125000
124 C13.02-0.84%19209-03COP260904C00124000
123 C11.26+48.16%11609-01COP260904C00123000
122 C14.78+28.41%1709-01COP260904C00122000
121 C16.27+73.64%29009-02COP260904C00121000
120 C16.40+7.61%1309-03COP260904C00120000
119 C17.68+6.38%1909-02COP260904C00119000
118 C13.75+54.49%417208-19COP260904C00118000
117 C15.00+60.09%31908-25COP260904C00117000
116 C10.75+57.16%2208-17COP260904C00116000
115 C11.88+6.36%1108-12COP260904C00115000
114 C17.65-10.41%1908-31COP260904C00114000
113 C19.28+43.45%21208-19COP260904C00113000
112 C24.84+70.72%2409-03COP260904C00112000
111 C25.58-2.10%2209-03COP260904C00111000
110 C26.50-2.03%2209-03COP260904C00110000
109 C00%0COP260904C00109000
108 C28.830%4209-03COP260904C00108000
107 C29.83+3.18%9209-03COP260904C00107000
106 C31.03+1.41%6309-03COP260904C00106000
105 C31.97+1.40%4509-03COP260904C00105000
104 C32.70+0.74%7709-03COP260904C00104000
103 C33.68+4.14%6409-03COP260904C00103000
100 C36.51+4.02%2109-02COP260904C00100000
95 C40.010%12409-01COP260904C00095000
90 C47.00+4.47%121009-02COP260904C00090000
85 C51.65+3.57%2309-02COP260904C00085000
80 C54.850%6209-01COP260904C00080000
75 C59.750%2009-01COP260904C00075000
70 C00%0COP260904C00070000
Puts
StrikePriceChangeVolOILastContract Name
165 P00%0COP260904P00165000
160 P00%0COP260904P00160000
155 P00%0COP260904P00155000
150 P00%0COP260904P00150000
149 P00%0COP260904P00149000
148 P00%0COP260904P00148000
147 P00%0COP260904P00147000
146 P00%0COP260904P00146000
145 P00%0COP260904P00145000
144 P00%0COP260904P00144000
143 P00%0COP260904P00143000
142 P00%0COP260904P00142000
141 P00%0COP260904P00141000
140 P00%0COP260904P00140000
139 P7.350%2208-25COP260904P00139000
138 P2.33-70.20%2309-03COP260904P00138000
137 P1.50+0.67%161609-03COP260904P00137000
136 P0.96+26.32%516909-03COP260904P00136000
135 P0.59+28.26%7323509-03COP260904P00135000
134 P0.22-24.14%3410109-03COP260904P00134000
133 P0.09-43.75%4411109-03COP260904P00133000
132 P0.05-58.33%322109-03COP260904P00132000
131 P0.02-80.00%223209-03COP260904P00131000
130 P0.02-33.33%820809-03COP260904P00130000
129 P0.070.00%323709-03COP260904P00129000
128 P0.02-71.43%119509-03COP260904P00128000
127 P0.01-80.00%527709-02COP260904P00127000
126 P0.01-66.67%61,62009-03COP260904P00126000
125 P0.11+450.00%167009-03COP260904P00125000
124 P0.01-50.00%25009-03COP260904P00124000
123 P0.07+133.33%1299509-02COP260904P00123000
122 P0.020.00%11009-01COP260904P00122000
121 P0.04-73.33%402008-31COP260904P00121000
120 P0.01-85.71%12709-03COP260904P00120000
119 P0.08-81.40%1708-28COP260904P00119000
118 P0.24-60.00%7708-18COP260904P00118000
117 P0.07+16.67%31008-28COP260904P00117000
116 P0.48-76.00%1308-14COP260904P00116000
115 P0.06+50.00%11808-26COP260904P00115000
114 P0.04-20.00%4108-24COP260904P00114000
113 P0.05-98.61%4308-24COP260904P00113000
112 P0.06+50.00%82808-25COP260904P00112000
111 P0.08-33.33%32808-20COP260904P00111000
110 P0.01-75.00%43808-27COP260904P00110000
109 P0.05-94.74%11208-19COP260904P00109000
108 P1.02-27.14%1208-07COP260904P00108000
107 P0.01-94.74%1808-21COP260904P00107000
106 P0.05-37.50%5708-20COP260904P00106000
105 P0.06-14.29%13909-02COP260904P00105000
104 P0.02-33.33%11309-02COP260904P00104000
103 P00%0COP260904P00103000
100 P0.11+10.00%31908-12COP260904P00100000
95 P00%0COP260904P00095000
90 P0.09-30.77%1108-07COP260904P00090000
85 P00%0COP260904P00085000
80 P00%0COP260904P00080000
75 P00%0COP260904P00075000
70 P00%0COP260904P00070000


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