Dark

XPEV20270115P7
XPEV Jan 15 2027 7.00 Put (XPEV270115P00007000)
option OPRA

EOD

Oct 1, 2026

0.1700-10.526%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.1700	0.1700	0.1700	-10.526%	1	4,416	0.000%
2026-09-29	0.1900	0.1900	0.1900	0.1900	+26.667%	30	4,416	-10.526%
2026-09-16	0.2000	0.2000	0.1500	0.1500	0.000%	2	4,416	+13.333%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+50.000%	60	4,416	+13.333%
2026-09-04	0.1200	0.1300	0.0900	0.1000	-9.091%	40	4,414	+70.000%
2026-09-01	0.1100	0.1100	0.1100	0.1100	+10.000%	20	4,414	+54.545%
2026-08-25	0.1400	0.1400	0.1000	0.1000	0.000%	4	4,394	+70.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	4,394	+70.000%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	6	4,393	+21.429%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-11.765%	5	4,387	+13.333%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-5.556%	10	4,382	0.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+5.882%	9	4,382	-5.556%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-15.000%	10	4,373	0.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-25.926%	5	4,383	-15.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-10.000%	22	4,388	-37.037%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+20.000%	4	4,403	-43.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	10	4,403	-32.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	+53.846%	7	4,386	-15.000%
2026-06-03	0.1300	0.1300	0.1300	0.1300	+18.182%	50	4,386	+30.769%
2026-05-28	0.1100	0.1100	0.1100	0.1100	-38.889%	2	4,436	+54.545%
2026-05-26	0.1800	0.1800	0.1800	0.1800	-5.263%	1	4,436	-5.556%
2026-05-20	0.2100	0.2100	0.1900	0.1900	-9.524%	4	4,437	-10.526%
2026-05-18	0.2100	0.2100	0.2100	0.2100	+31.250%	45	4,433	-19.048%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-5.882%	1	4,433	+6.250%
2026-05-06	0.1800	0.1800	0.1700	0.1700	+13.333%	5,826	4,432	0.000%
2026-04-20	0.1200	0.1500	0.1200	0.1500	+15.385%	4	1,803	+13.333%
2026-03-16	0.1300	0.1300	0.1300	0.1300	-40.909%	2	1,799	+30.769%
2026-03-06	0.2200	0.2200	0.2200	0.2200	+10.000%	35	1,797	-22.727%
2026-02-13	0.2000	0.2000	0.2000	0.2000	+17.647%	15	1,762	-15.000%
2026-01-21	0.1600	0.1700	0.1600	0.1700	+21.429%	2	1,762	0.000%
2026-01-12	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,760	+21.429%
2026-01-09	0.1700	0.1700	0.1700	0.1700	-10.526%	50	1,759	0.000%
2025-12-31	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,708	-10.526%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-9.091%	5	1,708	-15.000%
2025-12-17	0.2700	0.2700	0.2200	0.2200	+22.222%	56	1,708	-22.727%
2025-12-10	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,707	-5.556%
2025-12-05	0.1700	0.1700	0.1700	0.1700	-37.037%	1	1,705	0.000%
2025-12-03	0.2700	0.2700	0.2700	0.2700	+107.692%	1	1,704	-37.037%
2025-11-12	0.1500	0.1500	0.1300	0.1300	+44.444%	4	1,704	+30.769%
2025-11-11	0.1000	0.1000	0.0900	0.0900	-10.000%	2	1,700	+88.889%
2025-11-10	0.0900	0.1000	0.0900	0.1000	-16.667%	2	1,700	+70.000%
2025-11-07	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,698	+41.667%
2025-11-03	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,697	+41.667%
2025-10-28	0.1300	0.1300	0.1300	0.1300	-38.095%	1	1,697	+30.769%
2025-10-17	0.2100	0.2100	0.2100	0.2100	+23.529%	1	1,696	-19.048%
2025-10-16	0.1700	0.1700	0.1700	0.1700	-32.000%	200	1,697	0.000%
2025-10-10	0.2500	0.2500	0.2500	0.2500	+66.667%	20	1,697	-32.000%
2025-09-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,697	+13.333%
2025-09-29	0.2000	0.2000	0.2000	0.2000	+25.000%	10	1,696	-15.000%
2025-09-26	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,706	+6.250%
2025-09-25	0.1900	0.1900	0.1900	0.1900	-5.000%	10	1,705	-10.526%
2025-09-17	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,715	-15.000%
2025-09-15	0.1900	0.2100	0.1900	0.2100	+16.667%	10	1,705	-19.048%
2025-09-12	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,695	-5.556%
2025-09-11	0.1900	0.1900	0.1900	0.1900	-9.524%	10	1,694	-10.526%
2025-09-03	0.2100	0.2100	0.2100	0.2100	+10.526%	1	1,684	-19.048%
2025-08-29	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,684	-10.526%
2025-08-26	0.1000	0.1500	0.1000	0.1400	-6.667%	203	1,681	+21.429%
2025-08-25	0.1400	0.1500	0.1400	0.1500	+25.000%	2	1,681	+13.333%
2025-08-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,680	+41.667%
2025-08-21	0.1800	0.1800	0.1500	0.1500	-34.783%	21	1,679	+13.333%
2025-08-15	0.2300	0.2300	0.2300	0.2300	-11.538%	25	1,696	-26.087%
2025-08-14	0.2600	0.2600	0.2600	0.2600	+23.810%	1	1,671	-34.615%
2025-08-13	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,671	-19.048%
2025-08-07	0.2300	0.2300	0.2300	0.2300	-30.303%	1	1,670	-26.087%
2025-08-04	0.3300	0.3300	0.3300	0.3300	-2.941%	2	1,669	-48.485%
2025-07-30	0.3400	0.3400	0.3400	0.3400	-2.857%	20	1,669	-50.000%
2025-07-29	0.3500	0.3500	0.3500	0.3500	+25.000%	1	1,689	-51.429%
2025-07-25	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,689	-39.286%
2025-07-23	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,688	-43.333%
2025-07-17	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,687	-45.161%
2025-07-10	0.3900	0.3900	0.3600	0.3600	+2.857%	3	1,686	-52.778%
2025-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,707	-51.429%
2025-06-26	0.4000	0.4000	0.4000	0.4000	-13.043%	4	1,707	-57.500%
2025-06-23	0.4600	0.4600	0.4600	0.4600	+21.053%	1	1,703	-63.043%
2025-06-11	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,703	-55.263%
2025-06-06	0.4300	0.4300	0.4300	0.4300	+16.216%	2	1,704	-60.465%
2025-05-30	0.3700	0.3700	0.3600	0.3700	-15.909%	8	1,703	-54.054%
2025-05-23	0.4400	0.4400	0.4400	0.4400	-25.424%	2	1,700	-61.364%
2025-05-01	0.5900	0.5900	0.5900	0.5900	-15.714%	1	1,700	-71.186%
2025-04-24	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,699	-75.714%
2025-04-15	0.6900	0.6900	0.6900	0.6900	-2.817%	2	1,701	-75.362%
2025-04-11	0.7100	0.7100	0.7100	0.7100	-11.250%	4	1,703	-76.056%
2025-04-10	0.8400	0.8400	0.8000	0.8000	-6.977%	2	1,701	-78.750%
2025-04-09	1.0500	1.0500	0.8600	0.8600	-14.851%	3	1,700	-80.233%
2025-04-08	0.9500	1.0300	0.9200	1.0100	+57.813%	24	1,699	-83.168%
2025-03-12	0.6400	0.6400	0.6400	0.6400	-1.538%	5	1,708	-73.438%
2025-02-27	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,713	-73.846%
2025-02-26	0.6600	0.6600	0.6600	0.6600	-14.286%	100	1,713	-74.242%
2025-02-24	0.8100	0.8100	0.7700	0.7700	-1.282%	3	1,813	-77.922%
2025-02-07	0.7800	0.7800	0.7800	0.7800	-2.500%	20	1,813	-78.205%
2025-02-04	0.8400	0.8400	0.8000	0.8000	-27.273%	11	1,803	-78.750%
2025-01-16	1.0500	1.1000	1.0500	1.1000	-9.836%	4	1,812	-84.545%
2025-01-14	1.2200	1.2200	1.2200	1.2200	-9.630%	1	1,808	-86.066%
2025-01-10	1.3000	1.3500	1.3000	1.3500	+3.053%	14	1,807	-87.407%
2025-01-08	1.2800	1.3100	1.2800	1.3100	+2.344%	26	1,814	-87.023%
2025-01-07	1.2800	1.2800	1.2800	1.2800	-3.030%	15	1,814	-86.719%
2024-12-30	1.3200	1.3200	1.3200	1.3200	+1.538%	20	1,799	-87.121%
2024-12-13	1.4000	1.4000	1.3000	1.3000	+2.362%	22	1,779	-86.923%
2024-12-05	1.2900	1.2900	1.2700	1.2700	-14.189%	12	1,788	-86.614%
2024-11-26	1.4100	1.4800	1.4100	1.4800	+2.778%	2	1,800	-88.514%
2024-11-22	1.4400	1.4400	1.4400	1.4400	+2.857%	2	1,798	-88.194%
2024-11-19	1.4000	1.4000	1.4000	1.4000	+2.190%	11	1,797	-87.857%
2024-11-14	1.4000	1.4000	1.3700	1.3700	+9.600%	2	1,786	-87.591%
2024-11-12	1.2500	1.2500	1.2500	1.2500	+4.167%	3	1,786	-86.400%
2024-11-11	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,783	-85.833%
2024-11-07	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,781	-86.923%
2024-11-06	1.5000	1.5000	1.5000	1.5000	-6.832%	1	1,782	-88.667%
2024-11-01	1.6100	1.6100	1.6100	1.6100	-0.617%	4	1,781	-89.441%
2024-10-29	1.6000	1.6200	1.6000	1.6200	-11.957%	2	1,779	-89.506%
2024-10-24	1.8400	1.8400	1.8400	1.8400	+8.235%	1	1,777	-90.761%
2024-10-22	1.6800	1.7000	1.6800	1.7000	-5.556%	20	1,777	-90.000%
2024-10-21	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,757	-90.556%
2024-10-17	1.8500	1.8500	1.8500	1.8500	+16.352%	1	1,756	-90.811%
2024-10-10	1.5800	1.5900	1.5800	1.5900	-8.621%	2	1,755	-89.308%
2024-10-09	1.6500	1.7400	1.6500	1.7400	+3.571%	2	1,755	-90.230%
2024-10-07	1.6200	1.6800	1.6200	1.6800	-8.197%	5	1,757	-89.881%
2024-10-04	1.8300	1.8300	1.8300	1.8300	+16.561%	2	1,758	-90.710%
2024-10-03	1.5700	1.5700	1.5700	1.5700	+4.667%	3	1,758	-89.172%
2024-10-02	0.9800	1.5800	0.9800	1.5000	-11.243%	1,701	1,755	-88.667%
2024-10-01	2.0400	2.0400	1.6900	1.6900	+8.333%	11	55	-89.941%
2024-09-30	1.5600	1.5600	1.5600	1.5600	+0.645%	20	46	-89.103%
2024-09-27	1.5500	1.5500	1.5500	1.5500	-21.320%	20	26	-89.032%
2024-09-24	1.9700	1.9700	1.9700	1.9700	-3.902%	5	16	-91.371%
2024-09-19	2.1400	2.1400	2.0500	2.0500	0.000%	11	11	-91.707%

.dark-mode .y8PjNc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8PjNc{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115P7XPEV Jan 15 2027 7.00 Put (XPEV270115P00007000)option OPRA

XPEV20270115P7
XPEV Jan 15 2027 7.00 Put (XPEV270115P00007000)
option OPRA