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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6801,303144923


COP Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

COP Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Sep 25, 2026 Exp. - Max Pain @ $129.00

Puts
Calls


COP Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C0.61+5.17%32309-01COP260925C00155000
152.50 C00%0COP260925C00152500
150.00 C0.86-14.85%21108-24COP260925C00150000
149.00 C00%0COP260925C00149000
148.00 C00%0COP260925C00148000
147.00 C00%0COP260925C00147000
146.00 C00%0COP260925C00146000
145.00 C1.01-30.34%314209-03COP260925C00145000
144.00 C1.200%2209-01COP260925C00144000
143.00 C1.45+3.57%203709-03COP260925C00143000
142.00 C2.15+53.57%3409-02COP260925C00142000
141.00 C1.96+43.07%202309-03COP260925C00141000
140.00 C2.16-26.78%383409-03COP260925C00140000
139.00 C1.95+18.90%1208-26COP260925C00139000
138.00 C3.47-7.47%23909-03COP260925C00138000
137.00 C4.00-7.19%1809-03COP260925C00137000
136.00 C4.05+62.65%41309-01COP260925C00136000
135.00 C5.20+9.01%216509-02COP260925C00135000
134.00 C4.80+81.82%2709-01COP260925C00134000
133.00 C5.60-13.31%123509-03COP260925C00133000
132.00 C6.29-10.40%92409-03COP260925C00132000
131.00 C7.94+23.29%33709-02COP260925C00131000
130.00 C8.59+17.67%612209-02COP260925C00130000
129.00 C8.20-5.20%355409-02COP260925C00129000
128.00 C6.48+18.90%57808-31COP260925C00128000
127.00 C10.66-2.83%13509-03COP260925C00127000
126.00 C8.10+23.66%315808-31COP260925C00126000
125.00 C13.01+13.13%12709-02COP260925C00125000
124.00 C6.00+7.72%1608-17COP260925C00124000
123.00 C14.40+23.08%1709-02COP260925C00123000
122.00 C14.47-9.11%51409-03COP260925C00122000
121.00 C16.61+7.16%32209-02COP260925C00121000
120.00 C17.37+50.65%52109-02COP260925C00120000
119.00 C13.820%111008-31COP260925C00119000
118.00 C14.85+191.18%5908-31COP260925C00118000
117.00 C15.70+180.36%2208-31COP260925C00117000
116.00 C17.02+63.97%2308-31COP260925C00116000
115.00 C15.68-4.68%2408-28COP260925C00115000
114.00 C17.440%1108-28COP260925C00114000
113.00 C22.85+59.57%1408-20COP260925C00113000
112.00 C00%0COP260925C00112000
111.00 C00%0COP260925C00111000
110.00 C00%0COP260925C00110000
109.00 C00%0COP260925C00109000
108.00 C00%0COP260925C00108000
107.00 C00%0COP260925C00107000
106.00 C00%0COP260925C00106000
105.00 C00%0COP260925C00105000
104.00 C00%0COP260925C00104000
103.00 C00%0COP260925C00103000
100.00 C00%0COP260925C00100000
95.00 C00%0COP260925C00095000
90.00 C00%0COP260925C00090000
85.00 C00%0COP260925C00085000
80.00 C00%0COP260925C00080000
75.00 C00%0COP260925C00075000
70.00 C00%0COP260925C00070000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0COP260925P00155000
152.50 P00%0COP260925P00152500
150.00 P00%0COP260925P00150000
149.00 P00%0COP260925P00149000
148.00 P00%0COP260925P00148000
147.00 P00%0COP260925P00147000
146.00 P00%0COP260925P00146000
145.00 P00%0COP260925P00145000
144.00 P00%0COP260925P00144000
143.00 P00%0COP260925P00143000
142.00 P00%0COP260925P00142000
141.00 P00%0COP260925P00141000
140.00 P9.200%3308-31COP260925P00140000
139.00 P00%0COP260925P00139000
138.00 P00%0COP260925P00138000
137.00 P4.10-34.71%101209-02COP260925P00137000
136.00 P3.460%1109-03COP260925P00136000
135.00 P3.50-5.41%712809-02COP260925P00135000
134.00 P2.73+5.00%54409-03COP260925P00134000
133.00 P2.25-19.64%252809-02COP260925P00133000
132.00 P2.00-6.10%2412309-03COP260925P00132000
131.00 P1.64-28.38%1509-02COP260925P00131000
130.00 P1.43+17.21%208909-03COP260925P00130000
129.00 P1.47-40.96%3309-01COP260925P00129000
128.00 P0.87-26.89%44309-03COP260925P00128000
127.00 P0.98-44.00%84809-01COP260925P00127000
126.00 P2.110%1108-28COP260925P00126000
125.00 P0.80-10.11%25309-01COP260925P00125000
124.00 P0.43-61.95%2309-02COP260925P00124000
123.00 P0.52+23.81%31009-02COP260925P00123000
122.00 P0.33+3.13%418109-03COP260925P00122000
121.00 P00%0COP260925P00121000
120.00 P0.36-26.53%24809-02COP260925P00120000
119.00 P2.550%2108-11COP260925P00119000
118.00 P0.28-17.65%24709-02COP260925P00118000
117.00 P0.11-94.05%21309-02COP260925P00117000
116.00 P00%0COP260925P00116000
115.00 P0.23-34.29%44808-31COP260925P00115000
114.00 P0.19-62.00%1309-02COP260925P00114000
113.00 P0.20-58.33%21708-31COP260925P00113000
112.00 P0.56-42.27%1208-17COP260925P00112000
111.00 P0.47-38.16%1108-17COP260925P00111000
110.00 P0.14-6.67%114608-27COP260925P00110000
109.00 P0.20-59.18%2308-27COP260925P00109000
108.00 P0.23-50.00%161808-19COP260925P00108000
107.00 P00%0COP260925P00107000
106.00 P00%0COP260925P00106000
105.00 P0.17-54.05%2208-31COP260925P00105000
104.00 P00%0COP260925P00104000
103.00 P0.17+70.00%22708-27COP260925P00103000
100.00 P00%0COP260925P00100000
95.00 P0.060%10408-19COP260925P00095000
90.00 P0.110%121208-17COP260925P00090000
85.00 P00%0COP260925P00085000
80.00 P00%0COP260925P00080000
75.00 P00%0COP260925P00075000
70.00 P00%0COP260925P00070000


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