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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1841,6181125,644


COP Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

COP Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

COP Mar 19, 2027 Exp. - Max Pain @ $125.00

Puts
Calls


COP Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.74-14.94%124908-28COP270319C00200000
195.00 C0.23-76.29%21107-02COP270319C00195000
190.00 C1.50+94.81%12309-02COP270319C00190000
185.00 C1.01-53.02%52307-23COP270319C00185000
180.00 C2.35-3.29%68709-03COP270319C00180000
175.00 C2.84+29.68%1709-02COP270319C00175000
170.00 C3.63+15.61%11609-02COP270319C00170000
165.00 C4.20+328.57%1111009-03COP270319C00165000
160.00 C4.95+25.95%154609-03COP270319C00160000
155.00 C6.35-5.22%216109-03COP270319C00155000
150.00 C7.65-6.71%723109-03COP270319C00150000
145.00 C9.35-3.61%1232109-03COP270319C00145000
140.00 C11.70+4.46%5026709-03COP270319C00140000
135.00 C11.00+7.32%1226608-31COP270319C00135000
130.00 C15.80+22.96%113009-01COP270319C00130000
125.00 C19.24+4.00%547109-03COP270319C00125000
120.00 C22.57+2.59%516809-03COP270319C00120000
115.00 C26.55+22.92%18109-01COP270319C00115000
110.00 C30.05+14.04%516809-03COP270319C00110000
105.00 C28.38-16.60%1211508-27COP270319C00105000
100.00 C32.50+12.65%22408-18COP270319C00100000
97.50 C14.250%8707-06COP270319C00097500
95.00 C22.10+19.46%7507-13COP270319C00095000
90.00 C22.14-33.91%2506-24COP270319C00090000
85.00 C42.33+3.42%1408-14COP270319C00085000
80.00 C40.760%6105-06COP270319C00080000
75.00 C00%0COP270319C00075000
70.00 C00%0COP270319C00070000
65.00 C60.86+3.33%5503-19COP270319C00065000
60.00 C00%0COP270319C00060000
55.00 C00%0COP270319C00055000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0COP270319P00200000
195.00 P00%0COP270319P00195000
190.00 P00%0COP270319P00190000
185.00 P00%0COP270319P00185000
180.00 P00%0COP270319P00180000
175.00 P00%0COP270319P00175000
170.00 P00%0COP270319P00170000
165.00 P51.70+13.25%2105-07COP270319P00165000
160.00 P47.110%2105-07COP270319P00160000
155.00 P00%0COP270319P00155000
150.00 P00%0COP270319P00150000
145.00 P00%0COP270319P00145000
140.00 P13.80-2.82%61109-03COP270319P00140000
135.00 P11.26-1.23%119909-03COP270319P00135000
130.00 P9.10+1.11%615809-02COP270319P00130000
125.00 P7.05-11.88%151409-01COP270319P00125000
120.00 P5.20-5.45%286509-03COP270319P00120000
115.00 P3.80-12.64%195209-03COP270319P00115000
110.00 P4.00+2.56%822408-27COP270319P00110000
105.00 P2.87+16.19%1530608-27COP270319P00105000
100.00 P1.85-23.24%126308-21COP270319P00100000
97.50 P1.33-21.76%17509-02COP270319P00097500
95.00 P1.30-44.44%749108-31COP270319P00095000
90.00 P0.93-78.37%108308-20COP270319P00090000
85.00 P0.67-45.53%21,42608-24COP270319P00085000
80.00 P0.69-22.47%121908-11COP270319P00080000
75.00 P0.59-54.96%22608-10COP270319P00075000
70.00 P1.20-25.00%1604-09COP270319P00070000
65.00 P0.28-56.92%21808-10COP270319P00065000
60.00 P0.360%121207-09COP270319P00060000
55.00 P0.52+1.96%2605-07COP270319P00055000


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