10 Day Snapshot for COP

Data as of Oct 23, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 23, 2026. Subscribe to get the latest end-of-day data.

Last

142.28

Change

+2.22

Open

141.60

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

10 Day Snapshot	10-12	10-13	10-14	10-15	10-16	10-19	10-20	10-21	10-22	10-23
Stock Price	137.56	140.90	142.34	141.73	146.51	145.24	145.95	145.67	145.63	150.80
Price Change	3.46	3.34	1.44	-0.61	4.78	-1.27	0.71	-0.28	-0.04	5.17
Stock Volume	4.31M	6.42M	5.26M	7.89M	7.54M	4.15M	5.31M	6.16M	5.52M	7.15M
Historical Volatility	0.297	0.297	0.297	0.297	0.298	0.299	0.298	0.298	0.298	0.299
Implied Volatility	0.308	0.323	0.319	0.324	0.328	0.349	0.355	0.331	0.368	0.367
Call IVol	0.307	0.325	0.326	0.320	0.328	0.358	0.360	0.347	0.389	0.376
Put IVol	0.318	0.318	0.310	0.327	0.331	0.335	0.348	0.319	0.354	0.352
Option Volume	9.46K	10.79K	11.95K	6.29K	28.62K	7.58K	7.00K	8.43K	7.57K	20.03K
Call Volume	4.89K	6.86K	7.85K	4.26K	22.87K	4.33K	4.27K	5.05K	4.68K	12.13K
Put Volume	4.57K	3.93K	4.10K	2.02K	5.75K	3.26K	2.73K	3.39K	2.88K	7.90K
Open Interest	308.18K	308.66K	312.76K	317.31K	288.37K	264.57K	267.65K	269.79K	271.08K	265.08K
Call Open Interest	182.41K	182.02K	185.36K	187.77K	168.62K	153.59K	155.16K	156.20K	156.66K	153.15K
Put Open Interest	125.77K	126.64K	127.40K	129.54K	119.75K	110.98K	112.50K	113.59K	114.42K	111.93K
Put/Call Ratio	0.69	0.70	0.69	0.69	0.71	0.72	0.73	0.73	0.73	0.73
Call/Put IVol Ratio	0.967	1.022	1.052	0.979	0.990	1.070	1.035	1.085	1.101	1.068
Strike Peg (11-20)	120.71	120.83	120.95	121.35	121.48	121.76	122.57	122.98	123.52	123.93
Strike Peg (12-18)	115.52	115.48	115.68	116.02	116.04	116.16	116.33	116.40	116.45	116.53