Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
223552105281


COP Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

COP Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Oct 2, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


COP Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160.00 C0.220.00%1109-03COP261002C00160000
155.00 C0.39-23.53%3309-03COP261002C00155000
152.50 C00%0COP261002C00152500
150.00 C1.00+92.31%61909-02COP261002C00150000
149.00 C00%0COP261002C00149000
148.00 C00%0COP261002C00148000
147.00 C00%0COP261002C00147000
146.00 C00%0COP261002C00146000
145.00 C1.94+12.79%3915209-02COP261002C00145000
144.00 C1.75+16.67%2409-01COP261002C00144000
143.00 C2.000%1109-03COP261002C00143000
142.00 C2.91+39.23%19209-02COP261002C00142000
141.00 C00%0COP261002C00141000
140.00 C3.30-9.59%523209-03COP261002C00140000
139.00 C3.62+26.57%1209-03COP261002C00139000
138.00 C3.700%4409-03COP261002C00138000
137.00 C4.80-3.03%1809-03COP261002C00137000
136.00 C4.65-10.58%2709-03COP261002C00136000
135.00 C5.20-6.81%72709-03COP261002C00135000
134.00 C6.13+3.03%102209-02COP261002C00134000
133.00 C5.100%1108-19COP261002C00133000
132.00 C7.39+3.36%2909-03COP261002C00132000
131.00 C5.13+44.51%11108-25COP261002C00131000
130.00 C8.23+39.26%21509-01COP261002C00130000
129.00 C4.200%5508-17COP261002C00129000
128.00 C5.65-33.53%5508-28COP261002C00128000
127.00 C10.50+24.41%52408-21COP261002C00127000
126.00 C11.60+6.81%2809-02COP261002C00126000
125.00 C12.65+8.96%2308-21COP261002C00125000
124.00 C10.40-20.18%152308-26COP261002C00124000
123.00 C11.80-15.95%6608-24COP261002C00123000
122.00 C13.00+8.33%1108-31COP261002C00122000
121.00 C9.89-25.25%858508-27COP261002C00121000
120.00 C11.55+44.38%2208-27COP261002C00120000
119.00 C00%0COP261002C00119000
118.00 C00%0COP261002C00118000
117.00 C00%0COP261002C00117000
116.00 C12.150%1108-14COP261002C00116000
115.00 C15.100%2108-27COP261002C00115000
114.00 C00%0COP261002C00114000
113.00 C16.950%2108-27COP261002C00113000
110.00 C00%0COP261002C00110000
105.00 C00%0COP261002C00105000
100.00 C00%0COP261002C00100000
95.00 C00%0COP261002C00095000
90.00 C00%0COP261002C00090000
85.00 C00%0COP261002C00085000
80.00 C00%0COP261002C00080000
75.00 C00%0COP261002C00075000
70.00 C00%0COP261002C00070000
Puts
StrikePriceChangeVolOILastContract Name
160.00 P00%0COP261002P00160000
155.00 P00%0COP261002P00155000
152.50 P00%0COP261002P00152500
150.00 P00%0COP261002P00150000
149.00 P00%0COP261002P00149000
148.00 P00%0COP261002P00148000
147.00 P00%0COP261002P00147000
146.00 P00%0COP261002P00146000
145.00 P00%0COP261002P00145000
144.00 P00%0COP261002P00144000
143.00 P00%0COP261002P00143000
142.00 P00%0COP261002P00142000
141.00 P10.500%3308-31COP261002P00141000
140.00 P00%0COP261002P00140000
139.00 P8.550%2108-31COP261002P00139000
138.00 P00%0COP261002P00138000
137.00 P00%0COP261002P00137000
136.00 P00%0COP261002P00136000
135.00 P4.75-32.05%110109-01COP261002P00135000
134.00 P3.15-40.00%21609-02COP261002P00134000
133.00 P00%0COP261002P00133000
132.00 P2.90-47.65%252509-02COP261002P00132000
131.00 P3.89-17.41%2208-31COP261002P00131000
130.00 P1.78+1.14%43109-03COP261002P00130000
129.00 P1.39-5.44%4609-03COP261002P00129000
128.00 P3.32+12.54%2508-28COP261002P00128000
127.00 P2.25-24.24%262608-31COP261002P00127000
126.00 P0.94-29.85%2209-02COP261002P00126000
125.00 P1.02-8.93%256209-02COP261002P00125000
124.00 P1.45-26.40%1308-31COP261002P00124000
123.00 P2.500%1108-18COP261002P00123000
122.00 P0.65-41.96%22509-02COP261002P00122000
121.00 P1.850%1108-18COP261002P00121000
120.00 P1.450%5508-19COP261002P00120000
119.00 P1.14-47.22%1208-19COP261002P00119000
118.00 P0.47-37.33%22809-01COP261002P00118000
117.00 P0.880%2108-27COP261002P00117000
116.00 P0.650%4408-27COP261002P00116000
115.00 P0.16-68.63%3709-02COP261002P00115000
114.00 P0.17-66.00%1209-02COP261002P00114000
113.00 P0.35-12.50%1909-02COP261002P00113000
110.00 P0.23-20.69%21208-31COP261002P00110000
105.00 P0.11-45.00%6508-31COP261002P00105000
100.00 P0.140%2108-31COP261002P00100000
95.00 P00%0COP261002P00095000
90.00 P00%0COP261002P00090000
85.00 P00%0COP261002P00085000
80.00 P00%0COP261002P00080000
75.00 P00%0COP261002P00075000
70.00 P00%0COP261002P00070000


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