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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,7204,4795615,799


COP Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

COP Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Oct 16, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


COP Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185 C00%0COP261016C00185000
180 C0.06-73.91%435408-27COP261016C00180000
175 C0.10-28.57%403408-27COP261016C00175000
170 C0.160%2208-26COP261016C00170000
165 C0.39+39.29%41809-03COP261016C00165000
160 C0.60-1.64%69709-02COP261016C00160000
155 C1.02-7.27%210109-03COP261016C00155000
150 C1.43-20.56%4848609-03COP261016C00150000
145 C2.40-21.05%1241,07709-03COP261016C00145000
140 C3.98-16.91%14094009-03COP261016C00140000
135 C6.26-13.89%171,67009-03COP261016C00135000
130 C9.50-8.65%161,22109-03COP261016C00130000
125 C13.09-5.01%221,97609-03COP261016C00125000
120 C17.63-0.96%13,89009-03COP261016C00120000
115 C21.70-6.67%250409-03COP261016C00115000
110 C23.70-6.51%110308-25COP261016C00110000
105 C32.25+18.35%11009-02COP261016C00105000
100 C35.58+85.31%11408-20COP261016C00100000
95 C15.500%1107-10COP261016C00095000
90 C23.52+5.57%2107-16COP261016C00090000
85 C00%0COP261016C00085000
80 C00%0COP261016C00080000
75 C00%0COP261016C00075000
70 C00%0COP261016C00070000
65 C00%0COP261016C00065000
60 C00%0COP261016C00060000
55 C00%0COP261016C00055000
Puts
StrikePriceChangeVolOILastContract Name
185 P00%0COP261016P00185000
180 P00%0COP261016P00180000
175 P00%0COP261016P00175000
170 P00%0COP261016P00170000
165 P00%0COP261016P00165000
160 P24.300%3309-01COP261016P00160000
155 P00%0COP261016P00155000
150 P32.200%151508-03COP261016P00150000
145 P11.65-22.07%21909-01COP261016P00145000
140 P7.15-3.38%3211909-03COP261016P00140000
135 P4.81+9.07%4240509-03COP261016P00135000
130 P2.63+1.15%451309-03COP261016P00130000
125 P1.51+4.86%591,34909-03COP261016P00125000
120 P0.81+6.58%8197409-03COP261016P00120000
115 P0.37-11.90%573109-03COP261016P00115000
110 P0.21-4.55%101,17709-03COP261016P00110000
105 P0.11-31.25%649409-02COP261016P00105000
100 P0.03-80.00%123308-27COP261016P00100000
95 P0.10-9.09%114508-24COP261016P00095000
90 P0.10-69.70%110708-12COP261016P00090000
85 P0.06-83.33%227609-01COP261016P00085000
80 P00%0COP261016P00080000
75 P00%0COP261016P00075000
70 P00%0COP261016P00070000
65 P00%0COP261016P00065000
60 P00%0COP261016P00060000
55 P00%0COP261016P00055000


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