Dark

XPEV20260116P20
XPEV Jan 16 2026 20.00 Put (XPEV260116P00020000)
option OPRA

EOD

May 22, 2025

3.35+13.946%(+0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	3.35	3.35	3.35	3.35	+13.946%	6	4,608	0.000%
2025-05-21	2.93	3.03	2.93	2.94	-21.600%	11	4,602	+13.946%
2025-05-20	3.75	3.75	3.75	3.75	+3.591%	200	4,598	-10.667%
2025-05-15	3.65	3.65	3.60	3.62	+0.556%	2,063	4,421	-7.459%
2025-05-14	3.60	3.60	3.60	3.60	+1.408%	1	3,916	-6.944%
2025-05-12	3.65	3.65	3.55	3.55	-14.458%	7	3,917	-5.634%
2025-05-02	4.25	4.25	4.15	4.15	-12.632%	10	3,919	-19.277%
2025-04-30	4.75	4.75	4.75	4.75	+1.279%	1	3,922	-29.474%
2025-04-29	4.60	4.69	4.60	4.69	+20.256%	9	3,922	-28.571%
2025-04-24	3.83	3.90	3.83	3.90	0.000%	4	3,928	-14.103%
2025-04-23	4.00	4.00	3.90	3.90	-13.333%	4	3,930	-14.103%
2025-04-22	4.50	4.50	4.50	4.50	-6.639%	1	3,930	-25.556%
2025-04-17	4.82	4.82	4.82	4.82	+9.545%	30	3,900	-30.498%
2025-04-15	4.50	4.60	4.40	4.40	+6.024%	23	3,900	-23.864%
2025-04-14	4.30	4.30	4.15	4.15	-24.545%	21	3,888	-19.277%
2025-04-10	5.64	5.64	5.50	5.50	-9.688%	3	3,869	-39.091%
2025-04-09	6.15	6.25	6.00	6.09	+14.906%	208	3,867	-44.992%
2025-04-08	5.75	5.75	5.30	5.30	+3.922%	14	3,740	-36.792%
2025-04-04	5.18	5.40	5.10	5.10	+15.909%	126	3,749	-34.314%
2025-04-03	4.23	4.40	4.23	4.40	+4.762%	37	3,800	-23.864%
2025-04-02	4.20	4.20	4.20	4.20	-1.176%	1	3,801	-20.238%
2025-04-01	4.25	4.25	4.25	4.25	-3.409%	1	3,800	-21.176%
2025-03-31	4.70	4.70	4.40	4.40	-6.780%	2	3,799	-23.864%
2025-03-28	4.72	4.72	4.72	4.72	+4.889%	2	3,797	-29.025%
2025-03-27	4.55	4.55	4.50	4.50	+3.448%	4	3,796	-25.556%
2025-03-26	4.32	4.35	4.32	4.35	+2.353%	4	3,793	-22.989%
2025-03-25	4.25	4.25	4.25	4.25	+3.659%	36	3,789	-21.176%
2025-03-21	4.08	4.10	4.08	4.10	+1.737%	90	3,777	-18.293%
2025-03-20	4.10	4.10	4.02	4.03	+11.019%	120	3,776	-16.873%
2025-03-19	3.90	3.90	3.50	3.63	-8.101%	38	3,671	-7.713%
2025-03-18	4.00	4.00	3.95	3.95	+14.493%	602	3,665	-15.190%
2025-03-17	3.65	3.65	3.45	3.45	-10.390%	34	3,204	-2.899%
2025-03-14	3.90	3.90	3.85	3.85	+10.000%	1,016	3,171	-12.987%
2025-03-13	3.60	3.60	3.50	3.50	+1.449%	3	2,663	-4.286%
2025-03-12	3.36	3.45	3.36	3.45	-1.429%	7	2,663	-2.899%
2025-03-11	3.40	3.50	3.20	3.50	-12.500%	38	2,661	-4.286%
2025-03-10	3.75	4.00	3.75	4.00	+3.627%	10	2,632	-16.250%
2025-03-07	3.86	3.86	3.86	3.86	-9.176%	2	2,625	-13.212%
2025-03-06	4.40	4.40	4.15	4.25	-5.556%	54	2,624	-21.176%
2025-03-05	4.50	4.50	4.50	4.50	-13.462%	1	2,623	-25.556%
2025-03-04	5.15	5.20	5.15	5.20	+6.122%	32	2,623	-35.577%
2025-03-03	4.87	4.90	4.87	4.90	+5.603%	3	2,591	-31.633%
2025-02-28	4.75	4.75	4.63	4.64	+6.667%	98	2,588	-27.802%
2025-02-27	4.45	4.50	4.29	4.35	-3.333%	64	2,554	-22.989%
2025-02-26	4.70	4.70	4.50	4.50	-16.667%	8	2,564	-25.556%
2025-02-25	5.30	5.40	5.30	5.40	-6.087%	5	2,562	-37.963%
2025-02-24	5.75	5.75	5.75	5.75	+7.477%	1	2,562	-41.739%
2025-02-21	5.35	5.35	5.35	5.35	-6.957%	10	2,561	-37.383%
2025-02-20	5.75	5.75	5.75	5.75	+2.679%	1	2,556	-41.739%
2025-02-19	5.50	5.60	5.50	5.60	-5.882%	6	2,556	-40.179%
2025-02-18	5.95	5.95	5.95	5.95	-4.032%	1	2,550	-43.697%
2025-02-14	6.20	6.20	6.20	6.20	+0.813%	2	2,548	-45.968%
2025-02-07	6.05	6.30	6.05	6.15	-0.162%	68	2,548	-45.528%
2025-02-06	6.15	6.16	6.15	6.16	-4.496%	8	2,515	-45.617%
2025-02-05	6.50	6.51	6.45	6.45	+6.612%	1,502	2,519	-48.062%
2025-02-04	6.25	6.25	6.05	6.05	-14.184%	215	1,122	-44.628%
2025-01-31	7.05	7.05	7.05	7.05	-10.759%	1,200	916	-52.482%
2025-01-16	7.90	7.90	7.90	7.90	-5.502%	1	336	-57.595%
2025-01-15	8.39	8.39	8.36	8.36	-8.132%	14	337	-59.928%
2024-12-30	9.10	9.10	9.10	9.10	+1.111%	1	327	-63.187%
2024-12-09	9.00	9.00	9.00	9.00	-1.099%	4	327	-62.778%
2024-11-29	9.10	9.10	9.10	9.10	-4.712%	2	327	-63.187%
2024-11-26	9.55	9.55	9.55	9.55	+6.111%	1	328	-64.921%
2024-11-19	9.10	9.10	9.00	9.00	+1.466%	4	327	-62.778%
2024-11-05	8.87	8.87	8.87	8.87	-10.404%	1	323	-62.232%
2024-10-15	9.90	9.90	9.90	9.90	+2.591%	30	323	-66.162%
2024-10-14	9.65	9.65	9.65	9.65	+6.512%	5	293	-65.285%
2024-10-11	9.04	9.06	9.03	9.06	-2.371%	20	293	-63.024%
2024-10-09	9.16	9.45	9.16	9.28	-3.734%	57	293	-63.901%
2024-10-08	9.63	9.64	9.59	9.64	+3.879%	10	315	-65.249%
2024-10-07	9.50	9.50	9.28	9.28	-1.277%	31	318	-63.901%
2024-10-04	9.40	9.40	9.40	9.40	+2.174%	2	317	-64.362%
2024-10-02	9.00	9.20	9.00	9.20	+4.190%	2	316	-63.587%
2024-09-30	8.80	9.00	8.80	8.83	-4.022%	40	314	-62.061%
2024-09-27	9.20	9.20	9.20	9.20	-31.034%	10	314	-63.587%
2024-08-20	13.34	13.34	13.34	13.34	+1.832%	4	309	-74.888%
2024-08-16	13.10	13.10	13.10	13.10	+11.966%	8	313	-74.427%
2024-07-11	11.80	11.80	11.70	11.70	-6.921%	100	393	-71.368%
2024-07-01	12.57	12.57	12.57	12.57	+0.239%	2	412	-73.349%
2024-06-12	12.84	12.84	12.54	12.54	+3.636%	8	410	-73.285%
2024-06-06	12.10	12.10	12.10	12.10	+1.255%	1	402	-72.314%
2024-05-30	11.95	11.95	11.95	11.95	-0.830%	21	401	-71.967%
2024-05-21	12.05	12.05	12.05	12.05	-1.633%	20	420	-72.199%
2024-05-14	12.25	12.25	12.25	12.25	-3.162%	20	400	-72.653%
2024-05-10	12.65	12.65	12.65	12.65	0.000%	40	420	-73.518%
2024-04-26	12.65	12.65	12.65	12.65	-4.456%	40	400	-73.518%
2024-04-22	13.24	13.24	13.24	13.24	+1.223%	20	420	-74.698%
2024-04-18	13.08	13.08	13.08	13.08	+1.790%	20	400	-74.388%
2024-04-17	12.85	12.85	12.85	12.85	+3.213%	3	380	-73.930%
2024-04-10	12.45	12.45	12.45	12.45	-1.190%	20	383	-73.092%
2024-04-09	12.60	12.60	12.60	12.60	-3.077%	20	403	-73.413%
2024-04-03	13.00	13.00	13.00	13.00	+1.961%	20	423	-74.231%
2024-04-01	12.48	12.75	12.48	12.75	+0.394%	47	403	-73.725%
2024-03-27	12.70	12.70	12.70	12.70	+6.099%	20	364	-73.622%
2024-03-26	12.00	12.00	11.97	11.97	+7.838%	24	364	-72.013%
2024-03-12	11.10	11.10	11.10	11.10	-4.721%	20	340	-69.820%
2024-03-01	11.60	11.65	11.60	11.65	-0.851%	20	360	-71.245%
2024-02-21	11.75	11.75	11.75	11.75	+2.620%	20	360	-71.489%
2024-02-16	11.45	11.45	11.43	11.45	-6.911%	140	270	-70.742%
2024-01-31	12.30	12.30	12.30	12.30	+10.711%	20	270	-72.764%
2024-01-17	11.15	11.15	11.11	11.11	+12.222%	5	250	-69.847%
2024-01-11	9.90	9.90	9.90	9.90	+7.375%	80	245	-66.162%
2024-01-02	9.30	9.30	9.22	9.22	+2.673%	199	165	-63.666%
2023-12-19	8.98	8.98	8.98	8.98	-1.319%	1	64	-62.695%
2023-12-15	9.10	9.10	9.10	9.10	+0.664%	20	63	-63.187%
2023-12-13	9.04	9.04	9.04	9.04	+5.116%	10	43	-62.942%
2023-12-04	8.60	8.60	8.60	8.60	+0.585%	10	33	-61.047%
2023-12-01	8.55	8.55	8.55	8.55	+2.888%	10	23	-60.819%
2023-10-03	8.31	8.31	8.31	8.31	0.000%	13	13	-59.687%

.dark-mode .ng59Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ng59Rq{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20260116P20XPEV Jan 16 2026 20.00 Put (XPEV260116P00020000)option OPRA

XPEV20260116P20
XPEV Jan 16 2026 20.00 Put (XPEV260116P00020000)
option OPRA