ConocoPhillips (COP) Options Chain & Prices $114.01 -0.98 (-0.85%) Closing price 05/29/2026 03:59 PM EasternExtended Trading$114.18 +0.17 (+0.15%) As of 05/29/2026 07:54 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock COP Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 8/21/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/5/2026$95.00$0.005Put1 - - 34(+10)46.75% (+0.21%)-0.00225116/5/2026$104.00$0.073Put14103261(+0)36.34% (-0.99%)-0.03292946/5/2026$105.00$0.103Put32 - 24(+0)35.37% (-1.07%)-0.04516326/5/2026$105.00$9.106Call5 - - 28(-10)35.37% (-1.07%)0.95464816/5/2026$106.00$0.145Put1 - - 24(+0)34.46% (-1.20%)-0.06190116/5/2026$106.00$8.149Call223 - - 218(+218)34.46% (-1.20%)0.9379581546/5/2026$107.00$0.206Put3721545(+0)33.63% (-1.29%)-0.084567126/5/2026$107.00$7.210Call1,357 - 11211(+1134)33.63% (-1.29%)0.9153716346/5/2026$108.00$0.291Put93442(+0)32.89% (-1.33%)-0.11476886/5/2026$108.00$6.297Call1,144 - 71211(+1133)32.89% (-1.35%)0.885282486Musk's shopping list: batteries ✓ solar ✓ data ✓ power ___ (Ad)Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity for $2.6 billion and Twitter for $44 billion. Now one small company makes the equipment his Colossus supercomputer - a million GPUs consuming nearly $1 billion a month in power - cannot run without. Analyst Dylan Jovine has identified the name and ticker. For investors who own shares before a potential move, the math could be significant.See the stock Musk's acquisition pattern points to next6/5/2026$109.00$0.412Put4916226(+5)32.26% (-1.39%)-0.15411176/5/2026$109.00$5.418Call14 - 1417(+1)32.26% (-1.37%)0.846095146/5/2026$110.00$0.580Put1014817169(+70)31.75% (-1.39%)-0.20383216/5/2026$110.00$4.586Call1 - 1129(+0)31.75% (-1.37%)0.79658516/5/2026$111.00$0.808Put75115557(+0)31.38% (-1.34%)-0.26431226/5/2026$111.00$3.814Call3 - - 28(+24)31.38% (-1.34%)0.73640116/5/2026$112.00$1.109Put662826175(+45)31.15% (-1.28%)-0.33453326/5/2026$112.00$3.114Call7343(+0)31.15% (-1.27%)0.66655346/5/2026$113.00$1.493Put17 - 370(-2)31.08% (-1.16%)-0.41187286/5/2026$113.00$2.498Call243215(+0)31.08% (-1.15%)0.58962586/5/2026$114.00$1.967Put1151177(+12)31.17% (-1.00%)-0.49245266/5/2026$114.00$1.971Call434111154250(+0)31.17% (-1.00%)0.509477516/5/2026$115.00$2.532Put401518604(+2)31.40% (-0.81%)-0.571898136/5/2026$115.00$1.533Call207626240(+42)31.40% (-0.82%)0.430461436/5/2026$116.00$3.180Put7 - - 97(+0)31.76% (-0.60%)-0.64629546/5/2026$116.00$1.180Call951375171(+1)31.76% (-0.61%)0.356474386/5/2026$117.00$0.900Call752447303(+6)32.23% (-0.39%)0.29027266/5/2026$118.00$4.690Put4 - - 128(+1)32.79% (-0.15%)-0.77022526/5/2026$118.00$0.684Call111888384(+270)32.79% (-0.16%)0.233233266/5/2026$119.00$5.527Put4 - - 718(+0)33.43% (+0.06%)-0.81815126/5/2026$119.00$0.519Call47222314(+87)33.43% (+0.06%)0.185559146/5/2026$120.00$6.404Put7 - 2116(+0)34.13% (+0.30%)-0.85727836/5/2026$120.00$0.393Call1891235259(+23)34.13% (+0.28%)0.146625266/5/2026$121.00$0.299Call224 - 122(-3)34.87% (+0.49%)0.11537246/5/2026$122.00$0.227Call1 - 172(+10)35.64% (+0.72%)0.09058816/5/2026$123.00$0.174Call4,1277152,405240(+6)36.44% (+0.91%)0.0710881606/5/2026$124.00$0.133Call1110 - 154(+0)37.25% (+1.09%)0.05582226/5/2026$125.00$11.128Put5 - - 262(+17)38.08% (+1.26%)-0.96000126/5/2026$125.00$0.103Call87 - 505(+5)38.08% (+1.23%)0.04391226/5/2026$126.00$0.080Call2 - - 56(+0)38.91% (+1.42%)0.0346212Your book attached (Ad)Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners guide...please take a few seconds and download it right now before your download link expires. That way, no matter what it costs in the future, you'll have a free copy on your computer.Simple Options Trading For Beginners (Download Link Expires)...6/5/2026$127.00$0.062Call3 - 2128(-2)39.74% (+1.57%)0.02737236/5/2026$128.00$0.049Call2081256(+0)40.57% (+1.69%)0.02171266/5/2026$129.00$0.038Call1 - - 127(+0)41.40% (+1.83%)0.01727816/5/2026$130.00$0.030Call2 - 2107(+2)42.23% (+1.96%)0.0138011End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies APA Options FANG Options CVE Options CVX Options DVN Options EOG Options MPC Options OXY Options TTE Options XOM Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:COP) was last updated on 5/31/2026 by MarketBeat.com Staff. From Our Partners$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | SponsoredRead now. Do not delete. You’ve been warned.Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...Porter & Company | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredJune 12: $100 Turns Into $100,000?The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ConocoPhillips Please log in to your account or sign up in order to add this asset to your watchlist. Share ConocoPhillips With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
