Dark

Check out our API

COP
ConocoPhillips
stock NYSE

At Close

Jul 21, 2026 3:59:55 PM EDT

117.53USD+1.599%(+1.85)5,060,725

110.20Bid 122.56Ask 12.36Spread

Pre-market

Jul 21, 2026 9:20:10 AM EDT

116.19USD+0.441%(+0.51)1,495

After-hours

Jul 21, 2026 4:36:30 PM EDT

116.66USD-0.744%(-0.88)957,481

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
626	0	0	28

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 @ $18.00

Puts

Calls

COP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.10	+0.92%	1	3	03-17	COP1270115C00040000
37 C	0.54	+20.00%	1	10	02-06	COP1270115C00037000
35 C	0.27	-89.20%	1	10	10-24	COP1270115C00035000
32 C	4.54	+68.15%	1	23	03-25	COP1270115C00032000
30 C	2.85	-43.00%	2	44	05-08	COP1270115C00030000
27 C	4.35	-33.08%	2	26	05-08	COP1270115C00027000
25 C	2.66	-1.85%	1	203	01-07	COP1270115C00025000
23 C	10.58	+154.94%	2	15	03-25	COP1270115C00023000
20 C	6.50	-4.41%	1	259	02-03	COP1270115C00020000
18 C	10.25	0%	30	30	11-26	COP1270115C00018000
15 C	8.00	0%	3	3	10-16	COP1270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	10.44	-33.29%	6	3	06-01	COP1270115P00040000
37 P	0	0%	0			COP1270115P00037000
35 P	0	0%	0			COP1270115P00035000
32 P	0	0%	0			COP1270115P00032000
30 P	6.50	0%	2	1	03-14	COP1270115P00030000
27 P	2.60	-49.02%	1	1	02-11	COP1270115P00027000
25 P	1.20	+7.14%	4	13	07-07	COP1270115P00025000
23 P	2.65	0%	10	10	12-30	COP1270115P00023000
20 P	0	0%	0			COP1270115P00020000
18 P	0	0%	0			COP1270115P00018000
15 P	0	0%	0			COP1270115P00015000

Share