Dark

XPEV20270115P10
XPEV Jan 15 2027 10.00 Put (XPEV270115P00010000)
option OPRA

EOD

Sep 30, 2026

1.27-9.286%(-0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2700	1.2700	1.2700	1.2700	-9.286%	6	5,471	0.000%
2026-09-29	1.3600	1.4000	1.3100	1.4000	+19.658%	44	5,476	-9.286%
2026-09-28	1.1000	1.1700	1.1000	1.1700	+7.339%	14	5,460	+8.547%
2026-09-25	1.0500	1.1000	1.0500	1.0900	+2.830%	19	5,456	+16.514%
2026-09-24	0.9700	1.0600	0.9700	1.0600	0.000%	31	5,454	+19.811%
2026-09-23	1.0400	1.0600	1.0400	1.0600	+8.163%	21	5,455	+19.811%
2026-09-22	0.9600	1.0700	0.9500	0.9800	-2.000%	3,726	5,447	+29.592%
2026-09-21	1.0000	1.0000	1.0000	1.0000	+3.093%	10	3,487	+27.000%
2026-09-18	0.9600	0.9700	0.9600	0.9700	+6.593%	7	3,487	+30.928%
2026-09-17	0.8700	0.9300	0.8700	0.9100	-11.650%	23	3,487	+39.560%
2026-09-16	1.0500	1.0500	1.0100	1.0300	-8.036%	5	3,486	+23.301%
2026-09-15	1.0300	1.1400	1.0300	1.1200	+17.895%	71	3,485	+13.393%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-5.941%	1	3,441	+33.684%
2026-09-11	1.0000	1.0100	0.9500	1.0100	-8.182%	33	3,442	+25.743%
2026-09-10	1.0500	1.1000	1.0400	1.1000	+10.000%	482	3,439	+15.455%
2026-09-09	0.9400	1.0000	0.9200	1.0000	+13.636%	162	3,329	+27.000%
2026-09-08	0.9000	0.9000	0.8800	0.8800	+1.149%	15	3,206	+44.318%
2026-09-04	0.8500	0.8800	0.8300	0.8700	+4.819%	64	3,178	+45.977%
2026-09-03	0.9000	0.9400	0.8300	0.8300	-2.353%	28	3,178	+53.012%
2026-09-02	0.8600	0.8600	0.8300	0.8500	+4.938%	4	3,156	+49.412%
2026-09-01	0.7700	0.8100	0.7700	0.8100	+2.532%	65	3,153	+56.790%
2026-08-31	0.8100	0.8100	0.7900	0.7900	-3.659%	18	3,092	+60.759%
2026-08-28	0.8000	0.8200	0.7500	0.8200	+2.500%	197	3,096	+54.878%
2026-08-27	0.8000	0.8300	0.7500	0.8000	+8.108%	25	3,070	+58.750%
2026-08-26	0.7100	0.7400	0.7100	0.7400	-8.642%	248	3,054	+71.622%
2026-08-25	0.9200	0.9200	0.7800	0.8100	-13.830%	655	2,990	+56.790%
2026-08-24	0.7500	0.9600	0.7500	0.9400	+32.394%	185	2,387	+35.106%
2026-08-21	0.7100	0.7100	0.7000	0.7100	-7.792%	7	2,225	+78.873%
2026-08-20	0.7900	0.7900	0.7600	0.7700	0.000%	662	2,219	+64.935%
2026-08-19	0.7800	0.7800	0.7700	0.7700	-3.750%	7	1,708	+64.935%
2026-08-18	0.8000	0.8000	0.8000	0.8000	+2.564%	3	1,712	+58.750%
2026-08-17	0.7800	0.7900	0.7800	0.7800	-4.878%	3	1,712	+62.821%
2026-08-14	0.8200	0.8200	0.8200	0.8200	-4.651%	6	1,712	+54.878%
2026-08-13	0.8700	0.8700	0.8400	0.8600	-1.149%	113	1,706	+47.674%
2026-08-12	0.8500	0.8700	0.8500	0.8700	+3.571%	4	1,594	+45.977%
2026-08-11	0.7900	0.8400	0.7900	0.8400	+5.000%	22	1,593	+51.190%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-15.789%	5	1,593	+58.750%
2026-08-06	0.9500	0.9600	0.9500	0.9500	0.000%	627	1,593	+33.684%
2026-08-05	0.9500	0.9500	0.9500	0.9500	+7.955%	8	1,034	+33.684%
2026-08-04	0.9000	0.9000	0.8800	0.8800	+10.000%	12	1,026	+44.318%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+9.589%	1	1,014	+58.750%
2026-07-31	0.7300	0.7300	0.7300	0.7300	-16.092%	1	1,013	+73.973%
2026-07-23	0.8600	0.8700	0.8500	0.8700	+8.750%	10	1,013	+45.977%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,006	+58.750%
2026-07-21	0.7800	0.7900	0.7700	0.7700	+4.054%	54	1,005	+64.935%
2026-07-20	0.7500	0.7500	0.7400	0.7400	+4.225%	9	994	+71.622%
2026-07-17	0.7800	0.7800	0.7100	0.7100	+18.333%	3	997	+78.873%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-31.034%	3	997	+111.667%
2026-07-13	0.8700	0.8700	0.8700	0.8700	+1.163%	1	1,000	+45.977%
2026-07-10	0.8300	0.8600	0.8300	0.8600	0.000%	2	999	+47.674%
2026-07-09	0.8600	0.8600	0.8600	0.8600	+4.878%	1	997	+47.674%
2026-07-07	0.8200	0.8200	0.8200	0.8200	-13.684%	1	997	+54.878%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+15.854%	2	996	+33.684%
2026-07-01	0.8400	0.8400	0.8200	0.8200	-10.870%	4	996	+54.878%
2026-06-30	0.9200	0.9200	0.9200	0.9200	-11.538%	3	993	+38.043%
2026-06-29	1.0000	1.0400	1.0000	1.0400	-9.565%	8	991	+22.115%
2026-06-26	1.1500	1.1600	1.1500	1.1500	+6.481%	4	991	+10.435%
2026-06-25	1.0800	1.0800	1.0800	1.0800	+6.931%	1	987	+17.593%
2026-06-24	0.9800	1.0300	0.9800	1.0100	+7.447%	51	986	+25.743%
2026-06-23	0.9200	0.9400	0.9200	0.9400	+22.078%	18	957	+35.106%
2026-06-22	0.8100	0.8100	0.7600	0.7700	-4.938%	40	937	+64.935%
2026-06-18	0.8100	0.8300	0.8100	0.8100	+8.000%	23	931	+56.790%
2026-06-17	0.7200	0.7500	0.7100	0.7500	+2.740%	8	931	+69.333%
2026-06-16	0.7200	0.7300	0.7200	0.7300	+4.286%	13	931	+73.973%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-1.408%	2	930	+81.429%
2026-06-11	0.7200	0.7400	0.7100	0.7100	+10.938%	9	930	+78.873%
2026-06-09	0.6400	0.6400	0.6400	0.6400	+60.000%	1	930	+98.438%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-2.439%	50	930	+217.500%
2026-06-02	0.4000	0.4100	0.4000	0.4100	0.000%	20	980	+209.756%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-36.923%	10	984	+209.756%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-4.412%	20	994	+95.385%
2026-05-20	0.6800	0.6800	0.6800	0.6800	0.000%	10	1,014	+86.765%
2026-05-19	0.7000	0.7000	0.6800	0.6800	-2.857%	5	1,014	+86.765%
2026-05-18	0.5900	0.7000	0.5900	0.7000	+40.000%	48	1,014	+81.429%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-16.667%	6	1,014	+154.000%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+5.263%	2	1,014	+111.667%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-5.000%	10	1,014	+122.807%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+5.263%	2	1,014	+111.667%
2026-04-23	0.5700	0.5700	0.5700	0.5700	+11.765%	1	1,014	+122.807%
2026-04-22	0.5100	0.5100	0.5100	0.5100	+10.870%	1	1,014	+149.020%
2026-04-16	0.4600	0.4600	0.4600	0.4600	-6.122%	3	1,014	+176.087%
2026-04-15	0.4900	0.4900	0.4900	0.4900	-10.909%	20	1,014	+159.184%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-6.780%	10	1,002	+130.909%
2026-03-09	0.5900	0.5900	0.5900	0.5900	-20.270%	18	1,012	+115.254%
2026-03-04	0.7400	0.7400	0.7400	0.7400	-10.843%	3	1,030	+71.622%
2026-03-03	0.8300	0.8300	0.8300	0.8300	+50.909%	3	1,027	+53.012%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-12.698%	1	1,024	+130.909%
2026-02-23	0.6300	0.6300	0.6300	0.6300	-8.696%	42	1,024	+101.587%
2026-02-06	0.6900	0.6900	0.6900	0.6900	-8.000%	5	982	+84.058%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-3.846%	1	982	+69.333%
2026-02-02	0.7800	0.7800	0.7800	0.7800	+21.875%	5	982	+62.821%
2026-01-30	0.6400	0.6400	0.6400	0.6400	+6.667%	10	977	+98.438%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-7.692%	1	980	+111.667%
2026-01-23	0.5700	0.6500	0.5700	0.6500	+30.000%	3	979	+95.385%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-19.355%	1	977	+154.000%
2025-12-31	0.6000	0.6200	0.6000	0.6200	+14.815%	25	1,001	+104.839%
2025-12-30	0.5000	0.5400	0.5000	0.5400	-1.818%	11	1,001	+135.185%
2025-12-26	0.5600	0.5600	0.5500	0.5500	-8.333%	9	991	+130.909%
2025-12-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	991	+111.667%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	991	+111.667%
2025-12-03	0.6100	0.6100	0.6100	0.6100	+19.608%	1	991	+108.197%
2025-11-28	0.5300	0.5400	0.5100	0.5100	-1.923%	5	990	+149.020%
2025-11-26	0.5500	0.5500	0.5200	0.5200	-7.143%	2	990	+144.231%
2025-11-24	0.5600	0.5600	0.5600	0.5600	-25.333%	1	990	+126.786%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+53.061%	3	989	+69.333%
2025-11-17	0.4900	0.4900	0.4900	0.4900	+8.889%	3	989	+159.184%
2025-11-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	989	+182.222%
2025-11-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	989	+217.500%
2025-11-12	0.4200	0.4200	0.4200	0.4200	-2.326%	2	990	+202.381%
2025-11-11	0.4600	0.4600	0.4200	0.4300	-6.522%	6	990	+195.349%
2025-10-31	0.3700	0.4600	0.3700	0.4600	+17.949%	2	992	+176.087%
2025-10-29	0.3100	0.3900	0.3100	0.3900	-18.750%	2	993	+225.641%
2025-10-27	0.4000	0.4800	0.4000	0.4800	-26.154%	2	994	+164.583%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+41.304%	20	994	+95.385%
2025-10-06	0.4600	0.4600	0.4600	0.4600	+2.222%	10	974	+176.087%
2025-10-03	0.4500	0.4500	0.4500	0.4500	-8.163%	20	984	+182.222%
2025-09-30	0.4900	0.4900	0.4900	0.4900	0.000%	2	984	+159.184%
2025-09-26	0.4900	0.4900	0.4900	0.4900	-9.259%	1	986	+159.184%
2025-09-17	0.5400	0.5400	0.5400	0.5400	-14.286%	30	987	+135.185%
2025-09-16	0.6300	0.6300	0.6300	0.6300	+5.000%	5	1,017	+101.587%
2025-09-15	0.6000	0.6000	0.6000	0.6000	-3.226%	6	1,017	+111.667%
2025-09-04	0.6200	0.6200	0.6200	0.6200	0.000%	3	1,022	+104.839%
2025-09-02	0.6200	0.6200	0.6200	0.6200	+51.220%	1	1,022	+104.839%
2025-08-22	0.4100	0.4100	0.4100	0.4100	-16.327%	20	1,023	+209.756%
2025-08-21	0.4500	0.4900	0.4500	0.4900	-34.667%	13	1,003	+159.184%
2025-08-07	0.7500	0.7500	0.7500	0.7500	-6.250%	2	1,008	+69.333%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-13.978%	5	1,010	+58.750%
2025-07-30	0.9300	0.9300	0.9300	0.9300	-12.264%	3	1,015	+36.559%
2025-07-14	1.0000	1.0600	1.0000	1.0600	+0.952%	2	1,015	+19.811%
2025-07-11	1.0100	1.0500	1.0100	1.0500	-3.670%	11	1,016	+20.952%
2025-06-26	1.0900	1.0900	1.0900	1.0900	0.000%	6	1,008	+16.514%
2025-06-20	1.0900	1.0900	1.0900	1.0900	+3.810%	4	1,002	+16.514%
2025-06-13	1.0500	1.0500	1.0500	1.0500	+19.318%	2	1,000	+20.952%
2025-06-11	0.8800	0.8800	0.8800	0.8800	+3.529%	1	1,000	+44.318%
2025-06-10	0.8500	0.8500	0.8500	0.8500	-19.048%	2	999	+49.412%
2025-05-27	1.0500	1.0500	1.0500	1.0500	+11.702%	1	1,000	+20.952%
2025-05-23	1.0300	1.0300	0.9400	0.9400	+9.302%	4	999	+35.106%
2025-05-21	0.9500	0.9500	0.8600	0.8600	-16.505%	2	999	+47.674%
2025-05-19	1.1200	1.1200	1.0300	1.0300	-3.738%	2	999	+23.301%
2025-05-16	1.0700	1.0700	1.0700	1.0700	+0.943%	2	999	+18.692%
2025-05-14	1.0700	1.0700	1.0600	1.0600	-5.357%	20	1,000	+19.811%
2025-05-12	1.1200	1.1200	1.1200	1.1200	-8.943%	1	980	+13.393%
2025-04-28	1.2900	1.2900	1.2300	1.2300	+4.237%	2	980	+3.252%
2025-04-24	1.1800	1.1800	1.1800	1.1800	-13.869%	4	980	+7.627%
2025-04-22	1.3700	1.3700	1.3700	1.3700	-8.667%	1	976	-7.299%
2025-04-21	1.5000	1.5000	1.5000	1.5000	-16.667%	7	977	-15.333%
2025-04-10	1.8000	1.8000	1.8000	1.8000	-11.765%	3	972	-29.444%
2025-04-09	2.0100	2.0400	2.0100	2.0400	-4.225%	5	975	-37.745%
2025-04-08	1.9500	2.1300	1.8500	2.1300	+3.902%	5	980	-40.376%
2025-04-07	1.8500	2.0500	1.8400	2.0500	+21.302%	6	980	-38.049%
2025-04-04	1.6900	1.6900	1.6900	1.6900	+31.008%	10	977	-24.852%
2025-03-24	1.2900	1.2900	1.2900	1.2900	+4.878%	1	972	-1.550%
2025-03-19	1.1400	1.2300	1.1400	1.2300	-7.519%	2	972	+3.252%
2025-03-18	1.2000	1.3300	1.2000	1.3300	+10.833%	3	972	-4.511%
2025-03-17	1.2000	1.2000	1.2000	1.2000	-7.692%	3	972	+5.833%
2025-03-12	1.3000	1.3000	1.3000	1.3000	-3.704%	6	972	-2.308%
2025-03-06	1.3000	1.3700	1.3000	1.3500	-4.255%	6	969	-5.926%
2025-03-05	1.4100	1.4100	1.4100	1.4100	-8.442%	1	969	-9.929%
2025-03-04	1.5700	1.5700	1.5400	1.5400	0.000%	2	968	-17.532%
2025-02-25	1.5400	1.5400	1.5400	1.5400	-9.412%	1	965	-17.532%
2025-02-20	1.7000	1.7000	1.7000	1.7000	+4.294%	2	965	-25.294%
2025-02-19	1.6300	1.6300	1.6300	1.6300	-12.834%	2	963	-22.086%
2025-02-14	1.8700	1.8700	1.8700	1.8700	-2.604%	2	963	-32.086%
2025-02-12	2.0300	2.0300	1.9200	1.9200	-4.000%	42	963	-33.854%
2025-02-11	2.0000	2.0000	2.0000	2.0000	+6.952%	1	995	-36.500%
2025-02-10	1.8700	1.8700	1.8700	1.8700	+3.889%	1	994	-32.086%
2025-02-07	1.7700	1.8000	1.7700	1.8000	+2.273%	6	993	-29.444%
2025-02-06	1.7600	1.7600	1.7600	1.7600	-9.744%	10	990	-27.841%
2025-02-05	1.9500	1.9500	1.9500	1.9500	+5.405%	1	980	-34.872%
2025-02-04	1.8400	1.8500	1.8300	1.8500	-7.500%	7	979	-31.351%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-0.498%	2	979	-36.500%
2025-01-30	2.0100	2.0100	2.0100	2.0100	0.000%	3	977	-36.816%
2025-01-27	2.0600	2.0600	2.0100	2.0100	-10.667%	32	977	-36.816%
2025-01-21	2.2500	2.2500	2.2500	2.2500	-4.255%	1	977	-43.556%
2025-01-16	2.3500	2.3500	2.3500	2.3500	-9.962%	1	977	-45.957%
2025-01-14	2.6100	2.6100	2.6100	2.6100	-5.435%	2	977	-51.341%
2025-01-06	2.7600	2.7600	2.7600	2.7600	-3.833%	1	974	-53.986%
2024-12-30	2.8200	2.8700	2.8200	2.8700	+5.128%	6	974	-55.749%
2024-12-18	2.7300	2.7300	2.7300	2.7300	-0.727%	16	969	-53.480%
2024-12-16	2.4500	2.7500	2.4500	2.7500	-3.509%	2	969	-53.818%
2024-12-13	2.8500	2.8500	2.8500	2.8500	+4.396%	10	967	-55.439%
2024-12-11	2.7300	2.7300	2.7300	2.7300	+10.081%	1	967	-53.480%
2024-12-09	2.4800	2.4800	2.4800	2.4800	-11.429%	1	966	-48.790%
2024-12-05	2.8000	2.8000	2.8000	2.8000	+4.869%	30	967	-54.643%
2024-12-03	2.6700	2.6700	2.6700	2.6700	+8.537%	750	967	-52.434%
2024-11-11	2.4400	2.4600	2.4400	2.4600	-7.519%	26	217	-48.374%
2024-11-07	2.6600	2.6600	2.6600	2.6600	-14.194%	9	191	-52.256%
2024-11-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	191	-59.032%
2024-11-05	3.0000	3.0000	3.0000	3.0000	-10.448%	1	190	-57.667%
2024-10-31	3.3500	3.3500	3.3500	3.3500	+6.349%	1	190	-62.090%
2024-10-30	3.1900	3.1900	3.1500	3.1500	+0.318%	10	190	-59.683%
2024-10-29	3.1400	3.1400	3.1400	3.1400	+2.280%	5	185	-59.554%
2024-10-28	3.0500	3.1000	2.9800	3.0700	-12.286%	37	180	-58.632%
2024-10-24	3.2600	3.5000	3.2600	3.5000	-3.581%	52	146	-63.714%
2024-10-17	3.5000	3.6300	3.5000	3.6300	+10.000%	19	94	-65.014%
2024-10-14	3.1000	3.3000	3.1000	3.3000	+3.125%	12	75	-61.515%
2024-10-08	3.2000	3.2000	3.2000	3.2000	-1.538%	1	63	-60.313%
2024-10-07	3.1400	3.2500	3.1400	3.2500	+4.839%	2	62	-60.923%
2024-10-03	3.3900	3.3900	3.1000	3.1000	-3.125%	33	62	-59.032%
2024-10-02	3.1500	3.2000	3.1500	3.2000	+18.519%	2	75	-60.313%
2024-10-01	2.7000	2.7000	2.7000	2.7000	-18.182%	30	73	-52.963%
2024-09-27	3.3000	3.3000	3.3000	3.3000	-8.333%	20	43	-61.515%
2024-09-26	3.6000	3.6000	3.6000	3.6000	-2.703%	1	33	-64.722%
2024-09-25	3.7000	3.7000	3.7000	3.7000	-3.896%	30	32	-65.676%
2024-09-20	3.8500	3.8500	3.8500	3.8500	-1.282%	2	2	-67.013%
2024-09-19	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-67.436%

.dark-mode .GChzqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GChzqV{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115P10XPEV Jan 15 2027 10.00 Put (XPEV270115P00010000)option OPRA

XPEV20270115P10
XPEV Jan 15 2027 10.00 Put (XPEV270115P00010000)
option OPRA