Dark

XPEV20270115P20
XPEV Jan 15 2027 20.00 Put (XPEV270115P00020000)
option OPRA

EOD

Oct 1, 2026

10.64+7.801%(+0.77)920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.6400	10.6400	10.6400	10.6400	+7.801%	920	587	0.000%
2026-09-25	9.9000	9.9000	9.8700	9.8700	+1.231%	15	1,055	+7.801%
2026-09-24	9.7500	9.7500	9.7500	9.7500	+8.939%	3	1,055	+9.128%
2026-09-02	8.9500	8.9500	8.9500	8.9500	+9.146%	4	2,397	+18.883%
2026-08-26	8.0000	8.2000	8.0000	8.2000	-3.073%	5	2,401	+29.756%
2026-08-12	8.4600	8.4600	8.4600	8.4600	+4.059%	1	2,400	+25.768%
2026-08-07	8.1300	8.1300	8.1300	8.1300	+2.911%	8	2,401	+30.873%
2026-08-03	7.9500	7.9500	7.9000	7.9000	+0.509%	6	2,401	+34.684%
2026-07-23	7.8600	7.8600	7.8600	7.8600	+19.453%	2	2,400	+35.369%
2026-07-16	6.5800	6.5800	6.5800	6.5800	-4.638%	1	2,400	+61.702%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-7.008%	1	2,400	+54.203%
2026-07-10	7.4200	7.4200	7.4200	7.4200	-0.802%	1	2,400	+43.396%
2026-07-08	7.4800	7.4800	7.4800	7.4800	+4.615%	1	2,401	+42.246%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-7.623%	12	2,402	+48.811%
2026-07-02	7.7500	7.7500	7.7200	7.7400	+9.014%	60	2,416	+37.468%
2026-07-01	7.3000	7.3000	7.1000	7.1000	-4.826%	2	2,416	+49.859%
2026-06-30	7.4600	7.4600	7.4600	7.4600	-3.117%	1	2,415	+42.627%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-7.452%	1	2,415	+38.182%
2026-06-26	8.3200	8.3200	8.3200	8.3200	+5.584%	1	2,415	+27.885%
2026-06-24	7.8800	7.8800	7.8800	7.8800	+3.007%	1	2,415	+35.025%
2026-06-23	7.6500	7.6500	7.6500	7.6500	+10.549%	3	2,415	+39.085%
2026-06-17	6.9200	6.9200	6.9200	6.9200	+46.300%	2	2,410	+53.757%
2026-06-03	4.7900	4.8400	4.6700	4.7300	+19.747%	1,047	2,410	+124.947%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-16.842%	1	1,883	+169.367%
2026-06-01	4.3500	4.7500	4.3500	4.7500	-7.588%	3	1,882	+124.000%
2026-05-26	5.1000	5.1400	5.1000	5.1400	-12.881%	2	1,881	+107.004%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-6.349%	1	1,881	+80.339%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+3.448%	1	1,881	+68.889%
2026-05-18	6.0900	6.0900	6.0900	6.0900	+10.727%	1	1,882	+74.713%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+4.762%	5	1,882	+93.455%
2026-05-11	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,882	+102.667%
2026-05-08	5.7500	5.7500	5.7500	5.7500	-0.862%	1	1,882	+85.043%
2026-05-07	5.7500	5.8000	5.7500	5.8000	+2.837%	7	1,882	+83.448%
2026-05-06	5.6400	5.6400	5.6400	5.6400	+1.622%	6	1,889	+88.652%
2026-05-04	5.5500	5.5500	5.5500	5.5500	-0.893%	43	1,883	+91.712%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+8.738%	60	1,840	+90.000%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-8.036%	1	1,780	+106.602%
2026-04-23	5.6000	5.6000	5.6000	5.6000	+27.273%	1	1,780	+90.000%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+2.326%	16	1,781	+141.818%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-7.527%	1	1,780	+147.442%
2026-04-10	4.9000	4.9000	4.6500	4.6500	-7.000%	20	1,779	+128.817%
2026-04-09	5.1000	5.1000	5.0000	5.0000	+6.383%	217	1,763	+112.800%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-7.843%	102	1,607	+126.383%
2026-04-07	5.1000	5.2000	5.1000	5.1000	+4.082%	144	1,508	+108.627%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-2.970%	21	1,398	+117.143%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+2.020%	1	1,398	+110.693%
2026-03-26	4.9500	4.9500	4.9500	4.9500	-1.980%	1	1,397	+114.949%
2026-03-20	4.9500	5.1000	4.9500	5.0500	+13.229%	271	1,397	+110.693%
2026-03-19	4.4600	4.4600	4.4600	4.4600	+3.721%	10	1,212	+138.565%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.878%	5	1,212	+147.442%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-2.381%	80	1,210	+159.512%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,210	+153.333%
2026-03-11	4.5100	4.5100	4.4000	4.4000	-4.348%	6	1,211	+141.818%
2026-03-10	4.5000	4.6000	4.5000	4.6000	-14.019%	71	1,212	+131.304%
2026-03-06	5.3500	5.3500	5.3500	5.3500	-8.547%	14	1,211	+98.879%
2026-03-05	5.9700	5.9700	5.8500	5.8500	+1.739%	8	1,225	+81.880%
2026-03-04	5.7000	5.7500	5.7000	5.7500	-5.738%	10	1,231	+85.043%
2026-03-03	6.0000	6.2500	6.0000	6.1000	+12.546%	63	1,231	+74.426%
2026-03-02	5.4300	5.4300	5.4200	5.4200	+5.447%	33	1,253	+96.310%
2026-02-27	5.1400	5.1400	5.1400	5.1400	+9.362%	1	1,269	+107.004%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-7.843%	1	1,268	+126.383%
2026-02-23	5.1000	5.1000	5.1000	5.1000	+5.155%	1	1,267	+108.627%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-13.393%	9	1,268	+119.381%
2026-02-05	5.6100	5.6100	5.6000	5.6000	-0.885%	21	1,268	+90.000%
2026-02-03	5.6500	5.6500	5.6500	5.6500	-4.237%	22	1,247	+88.319%
2026-02-02	5.9000	5.9000	5.9000	5.9000	+24.211%	1	1,225	+80.339%
2026-01-27	4.8000	4.8000	4.7500	4.7500	+1.064%	101	1,225	+124.000%
2026-01-26	4.6500	4.7000	4.6500	4.7000	+10.588%	3	1,154	+126.383%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-2.523%	1	1,151	+150.353%
2026-01-22	4.4000	4.4000	4.3000	4.3600	+2.588%	37	1,151	+144.037%
2026-01-21	4.4000	4.4000	4.2500	4.2500	-2.299%	12	1,129	+150.353%
2026-01-20	4.3500	4.3500	4.3500	4.3500	+2.353%	10	1,128	+144.598%
2026-01-16	4.3000	4.3000	4.2500	4.2500	0.000%	4	1,114	+150.353%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+3.659%	5	1,114	+150.353%
2026-01-13	4.1000	4.1000	4.1000	4.1000	+1.235%	2	1,109	+159.512%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-8.989%	21	1,109	+162.716%
2026-01-09	4.4500	4.4500	4.4500	4.4500	+3.488%	42	1,100	+139.101%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-6.522%	5	1,058	+147.442%
2026-01-05	4.6500	4.6500	4.6000	4.6000	+5.747%	6	1,056	+131.304%
2026-01-02	4.5500	4.5500	4.3500	4.3500	-2.247%	37	1,056	+144.598%
2025-12-31	4.5000	4.5000	4.4500	4.4500	+9.877%	22	1,028	+139.101%
2025-12-30	4.0500	4.1000	3.9700	4.0500	-5.814%	286	1,028	+162.716%
2025-12-29	4.3000	4.3000	4.3000	4.3000	0.000%	1	751	+147.442%
2025-12-26	4.3500	4.3500	4.3000	4.3000	-18.251%	6	752	+147.442%
2025-12-23	5.2600	5.2600	5.2600	5.2600	+16.889%	1	757	+102.281%
2025-12-22	4.5200	4.5200	4.5000	4.5000	-1.099%	4	753	+136.444%
2025-12-19	4.5400	4.5500	4.5400	4.5500	-11.650%	2	753	+133.846%
2025-12-17	5.1500	5.1500	5.1500	5.1500	+6.186%	3	752	+106.602%
2025-12-09	4.8500	4.8500	4.8500	4.8500	+1.042%	1	751	+119.381%
2025-12-04	4.8000	4.8000	4.8000	4.8000	-7.336%	1	750	+121.667%
2025-12-03	5.0400	5.1800	5.0400	5.1800	+7.917%	3	749	+105.405%
2025-12-02	4.6500	4.8000	4.6500	4.8000	+14.286%	15	746	+121.667%
2025-12-01	4.2500	4.2500	4.2000	4.2000	-7.285%	9	736	+153.333%
2025-11-25	4.4000	4.5300	4.4000	4.5300	+0.667%	7	742	+134.879%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-6.250%	2	741	+136.444%
2025-11-21	4.8000	4.8000	4.8000	4.8000	+0.418%	1	741	+121.667%
2025-11-20	4.7600	4.8300	4.7600	4.7800	+3.463%	4	740	+122.594%
2025-11-19	4.5500	4.6200	4.5500	4.6200	+18.462%	7	740	+130.303%
2025-11-17	3.8400	3.9000	3.7600	3.9000	+21.875%	17	736	+172.821%
2025-11-14	3.2000	3.2000	3.2000	3.2000	+3.560%	2	719	+232.500%
2025-11-13	3.0900	3.0900	3.0900	3.0900	+3.000%	1	717	+244.337%
2025-11-11	3.2200	3.2200	3.0000	3.0000	-8.257%	23	717	+254.667%
2025-11-10	3.2700	3.2700	3.2700	3.2700	-23.598%	4	702	+225.382%
2025-11-07	4.0000	4.2800	4.0000	4.2800	+18.232%	30	698	+148.598%
2025-11-06	3.4500	3.6200	3.4500	3.6200	+4.624%	11	690	+193.923%
2025-10-29	3.4600	3.4600	3.4600	3.4600	+1.765%	1	701	+207.514%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-12.371%	2	698	+212.941%
2025-10-24	3.8800	3.8800	3.8800	3.8800	+0.779%	1	698	+174.227%
2025-10-09	3.8000	3.8500	3.8000	3.8500	+5.479%	215	698	+176.364%
2025-10-07	3.6500	3.6500	3.6500	3.6500	+2.241%	1	587	+191.507%
2025-10-06	3.5700	3.5700	3.5700	3.5700	-4.032%	3	587	+198.039%
2025-10-02	3.7200	3.7200	3.7200	3.7200	-3.377%	1	590	+186.022%
2025-10-01	4.1500	4.9500	3.8400	3.8500	-3.750%	12	589	+176.364%
2025-09-29	3.8500	4.0000	3.8500	4.0000	-0.498%	3	597	+166.000%
2025-09-26	4.0800	4.0800	4.0200	4.0200	-6.512%	14	595	+164.677%
2025-09-23	4.2800	4.3000	4.2500	4.3000	-1.149%	3	591	+147.442%
2025-09-22	4.3500	4.3500	4.3500	4.3500	-1.136%	2	594	+144.598%
2025-09-19	4.2500	4.4000	4.1500	4.4000	0.000%	5	594	+141.818%
2025-09-15	4.4000	4.4000	4.4000	4.4000	+2.088%	1	597	+141.818%
2025-09-09	4.4000	4.4000	4.3100	4.3100	-3.146%	2	598	+146.868%
2025-09-08	4.4500	4.4500	4.3700	4.4500	-5.319%	8	596	+139.101%
2025-09-05	4.7100	4.7100	4.6000	4.7000	-1.468%	8	596	+126.383%
2025-09-04	4.7700	4.7700	4.7700	4.7700	+3.471%	1	589	+123.061%
2025-09-03	4.6100	4.6100	4.6100	4.6100	+2.444%	1	588	+130.803%
2025-09-02	4.4200	4.5000	4.4200	4.5000	+4.895%	2	589	+136.444%
2025-08-29	4.2000	4.4500	4.2000	4.2900	+5.926%	3	584	+148.019%
2025-08-28	4.0300	4.0500	4.0000	4.0500	+6.579%	3	584	+162.716%
2025-08-27	3.9600	3.9600	3.8000	3.8000	+0.796%	3	581	+180.000%
2025-08-21	3.9200	3.9200	3.7000	3.7700	-19.616%	9	578	+182.228%
2025-08-19	4.6900	4.6900	4.6900	4.6900	+1.296%	2	580	+126.866%
2025-08-18	4.6300	4.6500	4.6300	4.6300	-3.542%	3	582	+129.806%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+4.348%	3	580	+121.667%
2025-08-12	4.5500	4.6000	4.5500	4.6000	+3.371%	136	577	+131.304%
2025-08-11	4.4500	4.4500	4.4500	4.4500	-6.316%	2	442	+139.101%
2025-08-08	4.7500	4.7500	4.7500	4.7500	-5.000%	1	440	+124.000%
2025-08-07	5.0000	5.0000	5.0000	5.0000	-0.990%	1	439	+112.800%
2025-08-06	5.2000	5.2400	5.0500	5.0500	+2.020%	6	438	+110.693%
2025-08-05	5.0900	5.0900	4.9500	4.9500	-6.604%	75	436	+114.949%
2025-08-04	5.3000	5.3000	5.3000	5.3000	-5.188%	1	362	+100.755%
2025-07-31	5.5100	5.5900	5.5100	5.5900	-1.757%	2	362	+90.340%
2025-07-30	5.6100	5.6900	5.6100	5.6900	+2.154%	2	362	+86.995%
2025-07-29	5.4000	5.5700	5.4000	5.5700	+5.094%	2	361	+91.023%
2025-07-28	5.2600	5.3000	5.2600	5.3000	-1.304%	52	360	+100.755%
2025-07-25	5.3000	5.3700	5.3000	5.3700	+1.898%	2	310	+98.138%
2025-07-24	5.2100	5.2700	5.2100	5.2700	-1.126%	2	310	+101.898%
2025-07-23	5.2100	5.3300	5.2100	5.3300	-4.991%	2	310	+99.625%
2025-07-22	5.4900	5.6100	5.4900	5.6100	-0.355%	2	310	+89.661%
2025-07-21	5.5600	5.6300	5.5600	5.6300	+1.259%	2	310	+88.988%
2025-07-18	5.4600	5.5600	5.4600	5.5600	-2.456%	2	310	+91.367%
2025-07-17	5.6000	5.7000	5.5200	5.7000	-2.564%	3	310	+86.667%
2025-07-16	5.8800	6.0000	5.8500	5.8500	-1.681%	27	311	+81.880%
2025-07-15	5.7700	5.9500	5.7700	5.9500	-1.653%	2	286	+78.824%
2025-07-14	5.9100	6.0500	5.9100	6.0500	-1.626%	2	286	+75.868%
2025-07-11	5.9600	6.1500	5.9600	6.1500	+6.034%	2	286	+73.008%
2025-07-08	5.8000	5.8000	5.8000	5.8000	+0.870%	1	286	+83.448%
2025-07-07	5.7500	5.7500	5.7500	5.7500	+1.590%	1	285	+85.043%
2025-07-01	5.6600	5.6600	5.6600	5.6600	-2.749%	5	285	+87.986%
2025-06-27	5.8000	5.8200	5.7500	5.8200	+15.248%	6	284	+82.818%
2025-06-10	5.0500	5.0500	5.0500	5.0500	-1.942%	3	280	+110.693%
2025-06-09	5.2000	5.2000	5.1500	5.1500	-5.505%	47	280	+106.602%
2025-06-06	5.4500	5.4500	5.4500	5.4500	+6.863%	16	280	+95.229%
2025-06-04	5.2500	5.2500	5.1000	5.1000	-5.556%	2	280	+108.627%
2025-06-03	5.4000	5.4000	5.3600	5.4000	-1.460%	7	280	+97.037%
2025-05-30	5.4900	5.4900	5.4800	5.4800	+4.981%	4	273	+94.161%
2025-05-29	5.2000	5.2200	5.2000	5.2200	-5.435%	3	275	+103.831%
2025-05-27	5.4800	5.5200	5.4800	5.5200	+14.286%	2	275	+92.754%
2025-05-21	4.7600	4.8300	4.7600	4.8300	-11.376%	2	273	+120.290%
2025-05-16	5.4500	5.4500	5.4500	5.4500	+1.869%	20	274	+95.229%
2025-05-14	5.3500	5.3500	5.3500	5.3500	-9.322%	1	276	+98.879%
2025-04-25	5.9000	5.9000	5.9000	5.9000	+3.509%	120	277	+80.339%
2025-04-23	5.7000	5.7000	5.7000	5.7000	-14.286%	20	217	+86.667%
2025-04-21	6.6500	6.6500	6.6500	6.6500	+4.890%	1	197	+60.000%
2025-04-16	6.3500	6.3500	6.3400	6.3400	-4.662%	70	197	+67.823%
2025-04-11	6.6500	6.6500	6.6500	6.6500	-9.524%	2	142	+60.000%
2025-04-08	7.3500	7.3500	7.3500	7.3500	-6.489%	1	143	+44.762%
2025-04-07	7.8600	7.8600	7.8600	7.8600	+12.286%	20	144	+35.369%
2025-04-04	6.9100	7.0000	6.9100	7.0000	+10.063%	22	149	+52.000%
2025-03-27	6.3600	6.3600	6.3600	6.3600	+4.778%	5	138	+67.296%
2025-03-26	6.0700	6.0700	6.0700	6.0700	+1.167%	10	133	+75.288%
2025-03-21	6.0000	6.0000	6.0000	6.0000	+6.572%	30	123	+77.333%
2025-03-19	5.6300	5.6300	5.6300	5.6300	-2.931%	1	108	+88.988%
2025-03-18	5.8100	5.8100	5.7600	5.8000	+5.839%	6	109	+83.448%
2025-03-17	5.4800	5.4800	5.4800	5.4800	+11.837%	1	104	+94.161%
2025-03-11	4.9700	4.9700	4.9000	4.9000	-14.186%	5	104	+117.143%
2025-03-07	5.7000	5.7100	5.7000	5.7100	-2.393%	22	104	+86.340%
2025-03-06	5.8500	5.8500	5.8500	5.8500	-4.878%	3	95	+81.880%
2025-03-05	6.2000	6.2000	6.1500	6.1500	-5.530%	5	95	+73.008%
2025-03-03	6.4400	6.5100	6.3800	6.5100	+2.844%	9	93	+63.441%
2025-02-28	6.3300	6.3300	6.3300	6.3300	+8.205%	2	84	+68.088%
2025-02-27	5.8500	5.8500	5.8500	5.8500	-5.645%	40	84	+81.880%
2025-02-26	6.2000	6.2000	6.2000	6.2000	-6.767%	1	44	+71.613%
2025-02-25	6.6000	6.6500	6.6000	6.6500	-1.481%	21	23	+60.000%
2025-02-21	6.7500	6.7500	6.7500	6.7500	-13.462%	40	23	+57.630%
2025-02-12	7.8000	7.8000	7.8000	7.8000	-22.000%	2	3	+36.410%
2024-11-21	10.0000	10.0000	10.0000	10.0000	+0.503%	1	2	+6.400%
2024-11-15	9.9500	9.9500	9.9500	9.9500	+2.577%	2	2	+6.935%
2024-11-14	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	+9.691%

.dark-mode .Xzc6HW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xzc6HW{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115P20XPEV Jan 15 2027 20.00 Put (XPEV270115P00020000)option OPRA

XPEV20270115P20
XPEV Jan 15 2027 20.00 Put (XPEV270115P00020000)
option OPRA