Dark

XPEV20260116P15
XPEV Jan 16 2026 15.00 Put (XPEV260116P00015000)
option OPRA

EOD

May 22, 2025

1.27-9.929%(-0.14)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.26	1.29	1.25	1.27	-9.929%	2,900	4,109	0.000%
2025-05-20	1.45	1.45	1.41	1.41	-4.082%	119	3,792	-9.929%
2025-05-19	1.46	1.47	1.46	1.47	+6.522%	10	3,698	-13.605%
2025-05-16	1.38	1.38	1.38	1.38	+0.730%	20	3,698	-7.971%
2025-05-14	1.41	1.41	1.37	1.37	-6.164%	30	3,698	-7.299%
2025-05-13	1.50	1.52	1.46	1.46	+2.098%	16	3,698	-13.014%
2025-05-12	1.43	1.43	1.43	1.43	-21.429%	2	3,714	-11.189%
2025-05-08	1.82	1.82	1.82	1.82	-9.453%	2	3,714	-30.220%
2025-04-29	2.01	2.01	2.01	2.01	+14.205%	10	3,716	-36.816%
2025-04-28	1.76	1.76	1.76	1.76	+1.149%	8	3,706	-27.841%
2025-04-25	1.74	1.74	1.74	1.74	+10.127%	20	3,706	-27.011%
2025-04-23	1.77	1.77	1.58	1.58	-36.800%	10	3,706	-19.620%
2025-04-17	2.31	2.50	2.31	2.50	+9.649%	85	3,707	-49.200%
2025-04-16	2.22	2.30	2.22	2.28	+14.000%	9	3,707	-44.298%
2025-04-14	2.05	2.05	2.00	2.00	-24.528%	12	3,703	-36.500%
2025-04-10	2.80	2.80	2.65	2.65	-10.169%	15	3,705	-52.075%
2025-04-09	3.15	3.24	2.95	2.95	-13.235%	17	3,701	-56.949%
2025-04-08	2.87	3.40	2.81	3.40	+11.475%	72	3,696	-62.647%
2025-04-07	2.97	3.05	2.67	3.05	+25.514%	16	3,664	-58.361%
2025-04-04	3.10	3.10	2.30	2.43	+29.255%	342	3,674	-47.737%
2025-04-03	1.94	1.94	1.88	1.88	-1.053%	7	3,811	-32.447%
2025-04-02	1.90	1.90	1.90	1.90	+1.604%	1	3,805	-33.158%
2025-04-01	1.87	1.88	1.87	1.87	-4.103%	9	3,805	-32.086%
2025-03-31	2.00	2.00	1.95	1.95	-10.138%	76	3,814	-34.872%
2025-03-28	2.17	2.17	2.17	2.17	+13.021%	8	3,741	-41.475%
2025-03-26	1.90	1.92	1.90	1.92	+3.784%	19	3,741	-33.854%
2025-03-25	1.92	1.96	1.80	1.85	+2.778%	14	3,740	-31.351%
2025-03-24	1.83	1.83	1.80	1.80	+1.124%	2	3,735	-29.444%
2025-03-21	1.77	1.78	1.77	1.78	+0.565%	4	3,734	-28.652%
2025-03-20	1.77	1.77	1.77	1.77	+4.118%	4	3,732	-28.249%
2025-03-19	1.70	1.70	1.70	1.70	-3.955%	5	3,730	-25.294%
2025-03-18	1.75	1.80	1.75	1.77	+22.917%	110	3,733	-28.249%
2025-03-17	1.61	1.61	1.44	1.44	-16.763%	66	3,733	-11.806%
2025-03-14	1.73	1.73	1.73	1.73	+8.125%	4	3,745	-26.590%
2025-03-13	1.60	1.60	1.60	1.60	-4.192%	1	3,742	-20.625%
2025-03-12	1.56	1.67	1.55	1.67	+11.333%	57	3,742	-23.952%
2025-03-11	1.36	1.50	1.30	1.50	-18.033%	542	3,687	-15.333%
2025-03-10	1.79	1.83	1.74	1.83	+4.571%	48	3,816	-30.601%
2025-03-07	1.80	1.83	1.75	1.75	-8.854%	402	3,810	-27.429%
2025-03-06	2.00	2.02	1.92	1.92	-4.000%	275	4,025	-33.854%
2025-03-05	2.00	2.00	2.00	2.00	-15.254%	10	4,025	-36.500%
2025-03-03	2.27	2.36	2.27	2.36	+7.763%	8	4,015	-46.186%
2025-02-28	2.38	2.38	2.18	2.19	+12.308%	20	4,017	-42.009%
2025-02-27	1.97	2.11	1.93	1.95	-6.699%	75	4,025	-34.872%
2025-02-26	2.18	2.18	2.09	2.09	-16.400%	30	4,000	-39.234%
2025-02-25	2.45	2.61	2.45	2.50	-7.407%	54	3,990	-49.200%
2025-02-21	2.50	2.70	2.46	2.70	-4.930%	114	3,944	-52.963%
2025-02-20	2.84	2.84	2.84	2.84	+3.650%	1	3,899	-55.282%
2025-02-19	2.76	2.76	2.74	2.74	-3.521%	13	3,898	-53.650%
2025-02-18	2.88	2.95	2.84	2.84	-11.250%	53	3,911	-55.282%
2025-02-14	3.13	3.20	3.13	3.20	-1.538%	188	3,840	-60.313%
2025-02-13	3.25	3.25	3.25	3.25	+1.562%	5	3,840	-60.923%
2025-02-10	3.16	3.20	3.05	3.20	+3.226%	103	3,840	-60.313%
2025-02-07	3.15	3.15	3.05	3.10	+1.639%	142	3,740	-59.032%
2025-02-06	3.05	3.05	3.05	3.05	-6.442%	20	3,739	-58.361%
2025-02-05	3.15	3.26	3.15	3.26	+3.492%	14	3,719	-61.043%
2025-02-04	3.04	3.15	3.04	3.15	-11.268%	12	3,707	-59.683%
2025-02-03	3.40	3.55	3.40	3.55	-1.389%	52	3,713	-64.225%
2025-01-31	3.60	3.60	3.60	3.60	+1.408%	40	3,663	-64.722%
2025-01-30	3.50	3.55	3.50	3.55	-5.333%	1,195	3,146	-64.225%
2025-01-28	3.75	3.75	3.75	3.75	+5.932%	50	3,146	-66.133%
2025-01-27	3.65	3.65	3.54	3.54	-12.376%	22	3,196	-64.124%
2025-01-23	4.04	4.04	4.04	4.04	+10.685%	1	3,178	-68.564%
2025-01-21	3.80	3.90	3.65	3.65	-11.622%	92	3,177	-65.205%
2025-01-17	4.05	4.20	4.05	4.13	-1.667%	126	3,074	-69.249%
2025-01-16	4.20	4.20	4.20	4.20	-12.500%	20	3,074	-69.762%
2025-01-14	4.80	4.80	4.80	4.80	-7.692%	500	3,054	-73.542%
2025-01-13	5.23	5.24	5.19	5.20	+0.971%	11	2,554	-75.577%
2025-01-10	5.15	5.15	5.15	5.15	+0.783%	2	2,543	-75.340%
2025-01-08	5.11	5.11	5.11	5.11	-2.667%	5	2,548	-75.147%
2025-01-02	5.25	5.25	5.25	5.25	+3.346%	3	2,548	-75.810%
2024-12-31	5.08	5.08	5.08	5.08	+2.626%	14	2,559	-75.000%
2024-12-16	4.95	4.95	4.95	4.95	+1.020%	2	2,557	-74.343%
2024-12-11	4.90	4.90	4.90	4.90	+7.692%	1	2,557	-74.082%
2024-12-10	4.55	4.55	4.55	4.55	+8.333%	1	2,558	-72.088%
2024-12-09	4.35	4.38	4.20	4.20	-12.500%	26	2,558	-69.762%
2024-12-05	4.80	4.80	4.80	4.80	-8.571%	10	2,552	-73.542%
2024-11-21	5.25	5.25	5.25	5.25	+9.375%	1	2,553	-75.810%
2024-11-13	4.80	4.80	4.80	4.80	+17.073%	1	2,553	-73.542%
2024-11-11	4.13	5.10	4.10	4.10	-8.889%	186	2,553	-69.024%
2024-11-08	4.06	4.50	4.06	4.50	0.000%	102	2,437	-71.778%
2024-11-07	4.60	4.60	4.40	4.50	-23.208%	2,229	2,387	-71.778%
2024-10-22	5.86	5.86	5.86	5.86	+10.566%	20	208	-78.328%
2024-10-11	5.30	5.30	5.30	5.30	-7.343%	20	188	-76.038%
2024-10-07	5.72	5.72	5.72	5.72	+12.157%	1	198	-77.797%
2024-09-30	5.10	5.10	5.10	5.10	-19.048%	2	198	-75.098%
2024-09-25	6.30	6.30	6.30	6.30	-13.103%	3	196	-79.841%
2024-09-12	7.25	7.25	7.25	7.25	+0.975%	10	196	-82.483%
2024-09-05	7.18	7.18	7.18	7.18	-1.644%	1	186	-82.312%
2024-09-03	7.30	7.30	7.30	7.30	-14.819%	1	185	-82.603%
2024-08-20	8.57	8.57	8.57	8.57	+3.879%	1	186	-85.181%
2024-08-19	8.30	8.30	8.25	8.25	-2.367%	2	185	-84.606%
2024-08-16	8.45	8.45	8.45	8.45	-0.588%	6	185	-84.970%
2024-08-07	8.50	8.50	8.50	8.50	+4.294%	33	185	-85.059%
2024-08-02	8.15	8.15	8.15	8.15	+9.396%	12	218	-84.417%
2024-07-23	7.45	7.45	7.45	7.45	+3.043%	2	227	-82.953%
2024-07-22	7.23	7.23	7.23	7.23	-11.829%	2	225	-82.434%
2024-07-08	8.20	8.20	8.20	8.20	-0.243%	2	227	-84.512%
2024-06-12	8.22	8.22	8.22	8.22	+2.750%	2	225	-84.550%
2024-06-03	8.00	8.00	8.00	8.00	+2.171%	4	223	-84.125%
2024-05-29	7.83	7.83	7.83	7.83	0.000%	3	227	-83.780%
2024-05-28	7.83	7.83	7.83	7.83	+3.846%	1	224	-83.780%
2024-05-24	7.54	7.54	7.54	7.54	+3.005%	2	224	-83.156%
2024-05-22	7.32	7.32	7.32	7.32	-6.752%	3	224	-82.650%
2024-05-20	7.85	7.85	7.85	7.85	-2.363%	1	221	-83.822%
2024-05-15	8.04	8.04	8.04	8.04	-6.512%	6	220	-84.204%
2024-04-23	8.60	8.60	8.60	8.60	+2.017%	1	215	-85.233%
2024-04-17	8.43	8.43	8.43	8.43	-1.977%	1	214	-84.935%
2024-04-15	8.53	8.60	8.53	8.60	+2.017%	22	214	-85.233%
2024-04-12	8.43	8.43	8.43	8.43	-0.824%	12	192	-84.935%
2024-04-08	8.50	8.50	8.50	8.50	+3.281%	150	186	-85.059%
2024-04-04	8.40	8.40	8.23	8.23	-2.948%	14	336	-84.569%
2024-04-03	8.48	8.48	8.48	8.48	+19.437%	2	322	-85.024%
2024-03-11	7.15	7.15	7.10	7.10	-5.960%	60	320	-82.113%
2024-02-20	7.55	7.55	7.55	7.55	+0.667%	5	260	-83.179%
2024-02-15	7.55	7.55	7.50	7.50	-5.063%	155	255	-83.067%
2024-02-07	7.90	7.90	7.90	7.90	-2.709%	3	100	-83.924%
2024-02-02	8.12	8.12	8.12	8.12	+13.250%	9	100	-84.360%
2024-01-23	7.17	7.17	7.17	7.17	-4.144%	1	109	-82.287%
2024-01-22	7.48	7.48	7.48	7.48	+4.324%	1	109	-83.021%
2024-01-18	7.09	7.17	7.09	7.17	-0.417%	33	108	-82.287%
2024-01-17	7.20	7.20	7.20	7.20	+28.571%	1	94	-82.361%
2024-01-03	5.60	5.60	5.60	5.60	0.000%	10	95	-77.321%
2023-12-18	5.60	5.60	5.60	5.60	-0.178%	10	85	-77.321%
2023-12-15	5.60	5.61	5.51	5.61	+7.885%	10	75	-77.362%
2023-12-14	5.20	5.20	5.20	5.20	-6.306%	5	66	-75.577%
2023-12-13	5.55	5.55	5.39	5.55	+12.348%	18	61	-77.117%
2023-12-06	4.94	4.94	4.94	4.94	-2.756%	2	52	-74.291%
2023-11-30	5.00	5.15	5.00	5.08	+2.008%	20	52	-75.000%
2023-11-29	4.98	4.98	4.98	4.98	0.000%	1	32	-74.498%
2023-11-17	4.98	4.98	4.98	4.98	-18.361%	1	33	-74.498%
2023-10-23	6.10	6.10	6.10	6.10	+9.910%	10	32	-79.180%
2023-10-09	5.55	5.55	5.55	5.55	+5.714%	13	22	-77.117%
2023-09-29	5.25	5.25	5.25	5.25	-3.670%	13	22	-75.810%
2023-09-25	5.45	5.45	5.45	5.45	0.000%	9	9	-76.697%

.dark-mode .HpTdV7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpTdV7{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20260116P15XPEV Jan 16 2026 15.00 Put (XPEV260116P00015000)option OPRA

XPEV20260116P15
XPEV Jan 16 2026 15.00 Put (XPEV260116P00015000)
option OPRA