# 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 Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | -5.35 | 4 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00155000) | -2.72 | 2 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | -2.90 | 2 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521P00155000) | -7.43 | 6 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | -4.70 | 3 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | -8.65 | 7 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -10.35 | 10 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00155000) | -1.57 | 1 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | -1.75 | 1 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00155000) | -8.85 | 7 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | -3.60 | 3 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217P00150000) | -12.45 | 13 | | [Nov 20 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00150000) | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121P00150000) | -12.70 | 14 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | -1.15 | 1 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00155000) | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00155000) | -1.15 | 1 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | -2.95 | 2 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | -0.65 | 1 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00155000) | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521P00155000) | -5.85 | 5 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | -6.90 | 6 | | [Nov 20 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261120P00155000) | [Jan 21 '28 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121P00155000) | -13.13 | 14 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -8.60 | 9 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | -2.45 | 2 | | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217P00150000) | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121P00150000) | -0.25 | 1 | | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -1.70 | 3 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | -1.80 | 1 | | [Dec 18 '26 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00155000) | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00155000) | -7.28 | 6 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | -3.95 | 4 | | [Feb 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270219P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -5.65 | 7 | | [Jan 15 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00155000) | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521P00155000) | -4.70 | 4 | | [Dec 15 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20281215P00150000) | [Jan 19 '29 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20290119P00150000) | -0.45 | 1 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | -5.75 | 5 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217P00150000) | -10.70 | 12 | | [Dec 18 '26 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20261218P00150000) | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121P00150000) | -10.95 | 13 | | [Jan 15 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270115P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -7.45 | 8 | | [May 21 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270521P00155000) | [Jun 17 '27 155.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00155000) | -1.43 | 1 | | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | -3.30 | 3 | | [Mar 19 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270319P00150000) | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | -5.00 | 6 | | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217P00150000) | -2.10 | 3 | | [Sep 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270917P00150000) | [Jan 21 '28 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20280121P00150000) | -2.35 | 4 | | [Jun 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20270617P00150000) | [Dec 17 '27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COP%20%20%20271217P00150000) | -3.80 | 6 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-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