# Quote for COP (CONOCOPHILLIPS) > COP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for COP. Quote as of Nov 13, 2026 (end of day). | Field | Value | |---|---| | Last | 142.28 | | Change | +2.22 | | Open | 141.60 | | Previous | 140.06 | | High | 142.58 | | Low | 140.49 | | Bid | - | | Ask | - | | Volume | 5,866,110 | | Trades | - | | Dividend | 0.93 | | Yield | 2.74% | | Ex-Div | Nov 16, 2026 | | Split Date | Jun 2, 2005 | | Impl Vol | 30.3% | | Hist Vol | 30.6% | | Opt Volume | 123,135 | | Open Int | 318,420 | ## Option strategies The best candidates for COP from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -25.23 | 26 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -23.81 | 25 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -25.65 | 26 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -21.10 | 24 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -24.17 | 25 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -19.68 | 23 | | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -17.95 | 22 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -23.25 | 25 | | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -16.53 | 21 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -21.83 | 24 | | [May 21 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -15.45 | 20 | | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -14.40 | 19 | | [May 21 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -14.03 | 19 | | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -21.86 | 24 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -19.92 | 23 | | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -12.98 | 18 | | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -20.38 | 23 | | [Feb 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -20.00 | 23 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -18.50 | 22 | | [Mar 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -18.65 | 22 | | [Feb 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -18.52 | 22 | | [Mar 19 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -17.17 | 21 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -24.08 | 25 | | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -15.00 | 19 | | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -8.15 | 13 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -22.60 | 24 | | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -11.77 | 16 | | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -16.25 | 20 | | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -13.52 | 18 | | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -14.77 | 19 | | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -6.73 | 12 | | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -10.35 | 15 | | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00150000) | -7.66 | 12 | | [Sep 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -12.33 | 16 | | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00150000) | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00150000) | -6.24 | 11 | | [Sep 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -10.85 | 15 | | [Dec 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -9.30 | 13 | | [Dec 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -7.82 | 12 | | [Jan 21 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00155000) | [Jan 19 '29 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119C00155000) | -8.26 | 12 | | [Jan 21 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121C00155000) | [Dec 15 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215C00155000) | -6.78 | 11 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/COP.md) ## More for COP - [Quote](https://www.optionistics.com/quotes/stock-quotes/COP.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/COP.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/COP.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=COP) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/COP.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/COP.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/COP.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/COP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt