Dark

XPEV20250718C15
XPEV Jul 18 2025 15.00 Call (XPEV250718C00015000)
option OPRA

EOD

May 22, 2025

6.00-18.256%(-1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	6.00	6.00	6.00	6.00	-18.256%	1	1,946	0.000%
2025-05-21	7.75	7.76	7.10	7.34	+40.076%	112	1,947	-18.256%
2025-05-20	5.30	5.30	5.24	5.24	-1.132%	2	1,867	+14.504%
2025-05-19	5.30	5.30	5.30	5.30	-14.516%	2	1,867	+13.208%
2025-05-14	6.35	6.35	6.20	6.20	-0.482%	2	1,868	-3.226%
2025-05-13	5.86	6.23	5.86	6.23	-7.840%	6	1,868	-3.692%
2025-05-12	6.55	6.76	6.55	6.76	+26.355%	6	1,870	-11.243%
2025-05-09	5.35	5.35	5.35	5.35	+7.214%	6	1,867	+12.150%
2025-05-07	4.99	4.99	4.99	4.99	-7.934%	1	1,870	+20.240%
2025-05-05	5.21	5.42	5.21	5.42	-2.518%	15	1,870	+10.701%
2025-05-02	5.62	5.62	5.51	5.56	+17.797%	26	1,872	+7.914%
2025-05-01	4.72	4.72	4.72	4.72	-17.913%	10	1,870	+27.119%
2025-04-25	5.75	5.75	5.75	5.75	-12.879%	10	1,863	+4.348%
2025-04-24	6.51	6.60	6.51	6.60	0.000%	3	1,862	-9.091%
2025-04-23	6.30	6.60	6.30	6.60	+29.666%	2	1,860	-9.091%
2025-04-22	5.00	5.09	4.90	5.09	+14.898%	23	1,861	+17.878%
2025-04-21	4.32	4.43	4.32	4.43	-37.606%	40	1,882	+35.440%
2025-04-14	7.10	7.10	7.10	7.10	+18.333%	3	1,882	-15.493%
2025-04-11	5.65	6.00	5.65	6.00	+16.505%	6	1,885	0.000%
2025-04-10	4.45	5.20	4.40	5.15	+24.096%	42	1,884	+16.505%
2025-04-09	3.67	4.15	3.67	4.15	+19.253%	15	1,888	+44.578%
2025-04-08	3.50	3.50	3.48	3.48	-17.143%	26	1,901	+72.414%
2025-04-07	4.71	4.71	4.20	4.20	-34.579%	5	1,927	+42.857%
2025-03-26	6.70	6.70	6.42	6.42	-10.833%	2	1,928	-6.542%
2025-03-24	7.20	7.20	7.20	7.20	-1.370%	3	1,930	-16.667%
2025-03-21	7.25	7.30	7.25	7.30	-22.751%	12	1,933	-17.808%
2025-03-19	9.45	9.45	9.45	9.45	+13.855%	180	1,933	-36.508%
2025-03-18	8.30	8.30	8.30	8.30	-15.736%	1	1,933	-27.711%
2025-03-17	9.80	10.18	9.80	9.85	+5.800%	10	1,933	-39.086%
2025-03-14	9.40	9.40	9.31	9.31	-13.796%	22	1,936	-35.553%
2025-03-13	10.30	10.82	10.30	10.80	-2.262%	5	1,939	-44.444%
2025-03-12	11.00	11.05	11.00	11.05	-10.526%	52	1,939	-45.701%
2025-03-11	11.80	12.35	11.80	12.35	+34.239%	3	1,991	-51.417%
2025-03-10	9.20	9.20	9.20	9.20	0.000%	1	1,991	-34.783%
2025-03-07	8.70	9.20	8.70	9.20	+12.195%	10	1,991	-34.783%
2025-03-06	8.20	8.55	8.20	8.20	+5.128%	104	1,995	-26.829%
2025-03-05	7.50	7.80	7.49	7.80	+34.483%	22	2,097	-23.077%
2025-03-04	6.00	6.00	5.80	5.80	-9.091%	2	2,098	+3.448%
2025-03-03	6.32	6.38	6.32	6.38	-11.389%	11	2,099	-5.956%
2025-02-28	6.98	7.20	6.98	7.20	-15.094%	4	2,099	-16.667%
2025-02-27	8.20	8.50	7.95	8.48	+6.000%	795	2,100	-29.245%
2025-02-26	6.88	8.00	6.88	8.00	+45.719%	1,195	2,213	-25.000%
2025-02-25	5.60	5.60	5.49	5.49	+11.585%	3	2,625	+9.290%
2025-02-24	4.92	4.92	4.92	4.92	-2.767%	20	2,625	+21.951%
2025-02-21	5.00	5.50	5.00	5.06	+10.000%	82	2,645	+18.577%
2025-02-19	4.85	4.85	4.60	4.60	+5.747%	479	2,645	+30.435%
2025-02-18	4.20	4.35	4.08	4.35	+19.178%	130	2,571	+37.931%
2025-02-14	3.60	3.65	3.60	3.65	+14.063%	44	2,473	+64.384%
2025-02-13	3.10	3.20	3.10	3.20	-4.192%	11	2,464	+87.500%
2025-02-12	3.40	3.40	3.27	3.34	+11.333%	45	2,464	+79.641%
2025-02-11	3.21	3.27	3.00	3.00	-15.014%	520	2,500	+100.000%
2025-02-10	3.95	3.95	3.53	3.53	-11.083%	71	2,272	+69.972%
2025-02-07	4.50	4.50	3.90	3.97	-8.525%	262	2,292	+51.134%
2025-02-06	4.30	4.35	4.30	4.34	+15.426%	12	2,273	+38.249%
2025-02-05	3.95	3.95	3.75	3.76	-14.155%	13	2,272	+59.574%
2025-02-04	4.20	4.38	4.20	4.38	+28.824%	32	2,281	+36.986%
2025-02-03	3.22	3.56	3.22	3.40	+6.250%	310	2,280	+76.471%
2025-01-31	3.20	3.20	3.20	3.20	-0.929%	4	2,208	+87.500%
2025-01-30	3.30	3.37	3.23	3.23	+13.333%	209	2,012	+85.759%
2025-01-28	2.94	2.94	2.85	2.85	-3.061%	2	2,012	+110.526%
2025-01-27	2.95	2.95	2.94	2.94	+6.137%	4	2,011	+104.082%
2025-01-24	2.60	2.77	2.60	2.77	+16.878%	58	2,012	+116.606%
2025-01-23	2.50	2.50	2.34	2.37	-12.222%	51	2,032	+153.165%
2025-01-22	2.69	2.70	2.69	2.70	-9.091%	528	2,009	+122.222%
2025-01-21	2.94	2.97	2.81	2.97	+16.929%	1,046	1,486	+102.020%
2025-01-17	2.35	2.56	2.35	2.54	+4.959%	372	316	+136.220%
2025-01-16	2.33	2.42	2.33	2.42	+22.222%	11	316	+147.934%
2025-01-15	1.92	1.98	1.92	1.98	+4.211%	6	321	+203.030%
2025-01-14	2.02	2.02	1.90	1.90	+28.378%	3	322	+215.789%
2025-01-13	1.48	1.48	1.48	1.48	-7.500%	3	322	+305.405%
2025-01-10	1.58	1.60	1.58	1.60	-5.325%	18	319	+275.000%
2025-01-08	1.75	1.75	1.69	1.69	-6.111%	75	290	+255.030%
2025-01-07	1.80	1.80	1.80	1.80	+25.874%	1	290	+233.333%
2025-01-06	1.55	1.55	1.43	1.43	-5.298%	23	283	+319.580%
2025-01-03	1.38	1.54	1.38	1.51	+3.425%	74	283	+297.351%
2025-01-02	1.30	1.46	1.30	1.46	-7.006%	4	246	+310.959%
2024-12-31	1.72	1.72	1.57	1.57	+7.534%	21	233	+282.166%
2024-12-30	1.52	1.52	1.46	1.46	-27.000%	21	233	+310.959%
2024-12-27	2.00	2.00	2.00	2.00	-2.913%	10	241	+200.000%
2024-12-24	2.06	2.06	2.06	2.06	+1.980%	5	241	+191.262%
2024-12-23	2.00	2.02	2.00	2.02	-4.265%	2	241	+197.030%
2024-12-20	2.00	2.11	2.00	2.11	+2.427%	12	243	+184.360%
2024-12-19	2.06	2.08	2.05	2.06	-2.830%	10	239	+191.262%
2024-12-18	2.12	2.12	2.12	2.12	+2.415%	1	239	+183.019%
2024-12-17	2.07	2.07	2.07	2.07	+10.106%	1	239	+189.855%
2024-12-16	1.88	1.88	1.84	1.88	-1.571%	10	235	+219.149%
2024-12-13	1.91	1.91	1.91	1.91	-11.982%	4	235	+214.136%
2024-12-12	2.17	2.17	2.17	2.17	-6.466%	22	237	+176.498%
2024-12-10	2.32	2.32	2.32	2.32	-19.164%	2	255	+158.621%
2024-12-09	2.96	3.00	2.83	2.87	+44.949%	27	253	+109.059%
2024-12-06	2.25	2.25	1.98	1.98	-12.000%	84	245	+203.030%
2024-12-05	2.25	2.30	2.25	2.25	+14.213%	11	203	+166.667%
2024-12-04	2.00	2.00	1.97	1.97	-12.832%	30	204	+204.569%
2024-12-03	2.26	2.26	2.26	2.26	-3.830%	1	174	+165.487%
2024-12-02	2.35	2.35	2.35	2.35	+31.285%	3	174	+155.319%
2024-11-27	1.83	1.83	1.77	1.79	-0.556%	40	131	+235.196%
2024-11-25	1.70	1.80	1.65	1.80	+9.091%	118	131	+233.333%
2024-11-22	1.70	1.70	1.65	1.65	-15.385%	8	26	+263.636%
2024-11-21	2.00	2.00	1.95	1.95	-2.500%	4	22	+207.692%
2024-11-19	2.00	2.00	2.00	2.00	-23.077%	1	19	+200.000%
2024-11-18	2.60	2.60	2.60	2.60	+12.069%	1	20	+130.769%
2024-11-15	2.35	2.35	2.32	2.32	+0.870%	68	19	+158.621%
2024-11-14	2.28	2.30	2.28	2.30	0.000%	4	0	+160.870%

.dark-mode .mMFtmf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMFtmf{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20250718C15XPEV Jul 18 2025 15.00 Call (XPEV250718C00015000)option OPRA

XPEV20250718C15
XPEV Jul 18 2025 15.00 Call (XPEV250718C00015000)
option OPRA