Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,55317,17613510,257


COP Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

COP Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

COP Nov 20, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


COP Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.39-77.84%212207-22COP261120C00200000
195.00 C0.680%1104-23COP261120C00195000
190.00 C0.23+91.67%42208-26COP261120C00190000
185.00 C0.07-87.27%11207-06COP261120C00185000
180.00 C0.51-16.39%31309-01COP261120C00180000
175.00 C0.36-54.43%203108-27COP261120C00175000
170.00 C0.86+56.36%313109-03COP261120C00170000
165.00 C1.15-14.18%510209-03COP261120C00165000
160.00 C1.60-11.11%419409-03COP261120C00160000
155.00 C2.19-16.09%3780609-03COP261120C00155000
150.00 C3.20-13.51%8011,52709-03COP261120C00150000
145.00 C4.55-11.65%3687109-03COP261120C00145000
140.00 C6.51-7.66%321,48409-03COP261120C00140000
135.00 C8.64-8.57%381,86009-03COP261120C00135000
130.00 C11.50-4.17%21,94809-03COP261120C00130000
125.00 C15.45+0.46%1014,41409-03COP261120C00125000
120.00 C18.90-4.40%32,19009-03COP261120C00120000
115.00 C23.00+18.07%32,56609-01COP261120C00115000
110.00 C28.50+21.69%368709-03COP261120C00110000
105.00 C31.31+13.32%127908-20COP261120C00105000
100.00 C29.70-8.25%110008-27COP261120C00100000
97.50 C35.91-3.52%11908-25COP261120C00097500
95.00 C41.10-3.59%653309-03COP261120C00095000
90.00 C47.65+79.81%21709-03COP261120C00090000
85.00 C00%0COP261120C00085000
80.00 C00%0COP261120C00080000
75.00 C00%0COP261120C00075000
70.00 C00%0COP261120C00070000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP261120P00200000
195.00 P00%0COP261120P00195000
190.00 P00%0COP261120P00190000
185.00 P00%0COP261120P00185000
180.00 P00%0COP261120P00180000
175.00 P00%0COP261120P00175000
170.00 P00%0COP261120P00170000
165.00 P00%0COP261120P00165000
160.00 P00%0COP261120P00160000
155.00 P00%0COP261120P00155000
150.00 P00%0COP261120P00150000
145.00 P27.440%2104-27COP261120P00145000
140.00 P11.80+7.27%4708-24COP261120P00140000
135.00 P7.10+5.19%3212709-03COP261120P00135000
130.00 P5.00+6.38%1163,14909-03COP261120P00130000
125.00 P3.05-3.17%1426009-03COP261120P00125000
120.00 P2.01-0.50%637809-03COP261120P00120000
115.00 P1.24-8.15%784209-03COP261120P00115000
110.00 P0.77-18.95%498509-03COP261120P00110000
105.00 P0.44-2.22%231,15409-03COP261120P00105000
100.00 P0.45-6.25%350408-31COP261120P00100000
97.50 P0.59-38.54%14808-17COP261120P00097500
95.00 P0.27+3.85%11,63208-21COP261120P00095000
90.00 P0.18+5.88%51,16308-27COP261120P00090000
85.00 P0.13-38.10%18408-14COP261120P00085000
80.00 P0.09-87.14%654008-21COP261120P00080000
75.00 P0.30-54.55%81207-13COP261120P00075000
70.00 P0.03-92.31%1608-21COP261120P00070000


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