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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,77111,79080635,511


COP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

COP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Jan 15, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


COP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.55+450.00%113508-24COP270115C00200000
195.00 C0.46-28.13%206908-28COP270115C00195000
190.00 C0.73+19.67%28909-02COP270115C00190000
185.00 C1.16-52.65%193008-20COP270115C00185000
180.00 C1.27+284.85%13108-20COP270115C00180000
175.00 C1.630.00%265909-03COP270115C00175000
170.00 C2.00+44.93%132809-01COP270115C00170000
165.00 C2.64+5.60%11,12609-03COP270115C00165000
160.00 C3.30-10.81%641909-03COP270115C00160000
155.00 C4.15-8.19%783209-03COP270115C00155000
150.00 C5.40-6.90%322,49209-03COP270115C00150000
145.00 C6.95-6.08%202,43009-03COP270115C00145000
140.00 C8.95-7.92%121,19909-03COP270115C00140000
135.00 C11.15-7.08%71,95109-03COP270115C00135000
130.00 C13.95-5.10%167,25209-03COP270115C00130000
125.00 C17.09-1.21%35,76209-03COP270115C00125000
120.00 C20.88-1.14%62,28409-03COP270115C00120000
115.00 C21.12+9.43%122,72308-31COP270115C00115000
110.00 C28.70+0.70%694909-03COP270115C00110000
105.00 C33.85+3.20%261609-03COP270115C00105000
100.00 C37.80+11.77%31,47209-02COP270115C00100000
97.50 C40.24+28.97%345109-03COP270115C00097500
95.00 C39.00-5.22%251008-25COP270115C00095000
92.50 C43.60+14.59%423308-20COP270115C00092500
90.00 C43.11-4.20%415908-26COP270115C00090000
87.50 C42.75+17.12%73,68008-18COP270115C00087500
85.00 C51.40+17.49%118309-01COP270115C00085000
82.50 C35.97+31.18%186308-07COP270115C00082500
80.00 C30.40-29.47%59207-10COP270115C00080000
77.50 C54.10+4.24%15803-24COP270115C00077500
75.00 C49.90+46.33%34808-13COP270115C00075000
70.00 C56.97+9.56%615308-14COP270115C00070000
65.00 C53.30+34.94%1208-04COP270115C00065000
60.00 C67.43+35.67%903708-14COP270115C00060000
55.00 C59.65-14.44%451805-08COP270115C00055000
50.00 C64.75+8.73%5305-08COP270115C00050000
47.50 C43.57+2.01%5511-11COP270115C00047500
45.00 C47.39+20.40%8505-16COP270115C00045000
42.50 C66.00+47.42%401302-17COP270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP270115P00200000
195.00 P00%0COP270115P00195000
190.00 P00%0COP270115P00190000
185.00 P00%0COP270115P00185000
180.00 P00%0COP270115P00180000
175.00 P00%0COP270115P00175000
170.00 P00%0COP270115P00170000
165.00 P29.900%2109-02COP270115P00165000
160.00 P00%0COP270115P00160000
155.00 P22.95-40.39%868608-20COP270115P00155000
150.00 P22.93-38.36%15208-18COP270115P00150000
145.00 P17.50+8.02%109008-25COP270115P00145000
140.00 P11.90+3.57%614409-03COP270115P00140000
135.00 P8.70-2.47%143309-03COP270115P00135000
130.00 P6.89+4.08%121,07509-03COP270115P00130000
125.00 P4.86-9.50%131,66109-02COP270115P00125000
120.00 P3.70+1.37%11,86709-02COP270115P00120000
115.00 P2.60-0.76%72,53209-02COP270115P00115000
110.00 P1.69-8.65%91,16209-03COP270115P00110000
105.00 P1.14-0.87%41,28009-03COP270115P00105000
100.00 P0.77+2.67%372,90309-03COP270115P00100000
97.50 P0.66-8.33%2294709-03COP270115P00097500
95.00 P0.58-13.43%25,34008-31COP270115P00095000
92.50 P0.75+10.29%11,32308-21COP270115P00092500
90.00 P0.33-32.65%92,53309-01COP270115P00090000
87.50 P0.32-21.95%183008-28COP270115P00087500
85.00 P0.23-47.73%33,94509-01COP270115P00085000
82.50 P0.16-20.00%535609-02COP270115P00082500
80.00 P0.16-40.74%23,27709-02COP270115P00080000
77.50 P0.22+15.79%31,15208-19COP270115P00077500
75.00 P0.12-33.33%249709-02COP270115P00075000
70.00 P0.15-6.25%11,02708-13COP270115P00070000
65.00 P0.10-50.00%218808-13COP270115P00065000
60.00 P0.20-37.50%11,03709-02COP270115P00060000
55.00 P0.21-48.78%118705-26COP270115P00055000
50.00 P0.10+100.00%112507-27COP270115P00050000
47.50 P0.15+15.38%104906-01COP270115P00047500
45.00 P0.07-61.11%2010205-26COP270115P00045000
42.50 P0.29+383.33%111607-31COP270115P00042500


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