Dark

XPEV20250718C20
XPEV Jul 18 2025 20.00 Call (XPEV250718C00020000)
option OPRA

EOD

May 22, 2025

2.30-33.718%(-1.17)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.55	2.55	2.30	2.30	-33.718%	173	5,919	0.000%
2025-05-21	3.25	3.89	3.15	3.47	+77.041%	807	5,890	-33.718%
2025-05-20	2.05	2.13	1.96	1.96	-3.922%	42	5,787	+17.347%
2025-05-19	1.95	2.12	1.95	2.04	-17.409%	138	5,791	+12.745%
2025-05-16	2.49	2.49	2.45	2.47	0.000%	34	5,734	-6.883%
2025-05-15	2.43	2.47	2.43	2.47	-10.182%	6	5,734	-6.883%
2025-05-14	2.79	2.79	2.72	2.75	-0.722%	40	5,734	-16.364%
2025-05-13	2.58	2.80	2.50	2.77	-12.063%	246	5,710	-16.968%
2025-05-12	3.05	3.20	2.99	3.15	+40.625%	165	5,702	-26.984%
2025-05-09	2.22	2.24	2.22	2.24	0.000%	212	5,746	+2.679%
2025-05-08	2.21	2.27	2.21	2.24	+6.667%	83	5,641	+2.679%
2025-05-07	2.16	2.26	2.10	2.10	-11.017%	64	5,588	+9.524%
2025-05-06	2.35	2.49	2.33	2.36	-7.813%	10	5,537	-2.542%
2025-05-05	2.33	2.60	2.33	2.56	+4.490%	87	5,528	-10.156%
2025-05-02	2.65	2.65	2.45	2.45	+22.500%	20	5,494	-6.122%
2025-05-01	2.02	2.03	1.99	2.00	+4.167%	8	5,490	+15.000%
2025-04-30	1.93	1.96	1.87	1.92	-2.538%	65	5,487	+19.792%
2025-04-29	2.18	2.18	1.97	1.97	-25.379%	27	5,476	+16.751%
2025-04-28	2.70	2.70	2.60	2.64	-5.036%	17	5,455	-12.879%
2025-04-25	2.91	2.91	2.63	2.78	-17.015%	184	5,446	-17.266%
2025-04-24	3.10	3.40	3.10	3.35	+3.077%	72	5,480	-31.343%
2025-04-23	3.38	3.40	3.25	3.25	+38.889%	126	5,481	-29.231%
2025-04-22	2.23	2.35	2.17	2.34	+21.244%	76	5,489	-1.709%
2025-04-21	1.78	1.93	1.78	1.93	-8.531%	63	5,475	+19.171%
2025-04-17	2.06	2.11	2.06	2.11	-9.052%	81	5,510	+9.005%
2025-04-16	2.45	2.45	2.32	2.32	-20.275%	135	5,510	-0.862%
2025-04-15	3.55	3.55	2.85	2.91	-26.329%	60	5,501	-20.962%
2025-04-14	3.71	3.95	3.63	3.95	+14.493%	88	5,445	-41.772%
2025-04-11	2.98	3.45	2.89	3.45	+43.750%	46	5,423	-33.333%
2025-04-10	2.14	2.64	2.14	2.40	+32.597%	43	5,411	-4.167%
2025-04-09	1.53	1.92	1.53	1.81	+18.301%	105	5,430	+27.072%
2025-04-08	2.20	2.25	1.53	1.53	-32.000%	179	5,360	+50.327%
2025-04-07	2.35	2.35	1.90	2.25	-21.875%	54	5,287	+2.222%
2025-04-04	3.60	3.60	2.88	2.88	-25.195%	2,070	5,235	-20.139%
2025-04-03	3.80	3.85	3.75	3.85	0.000%	14	5,566	-40.260%
2025-04-02	3.85	4.09	3.63	3.85	+4.054%	39	5,573	-40.260%
2025-04-01	3.82	3.82	3.70	3.70	+8.824%	48	5,570	-37.838%
2025-03-31	3.25	3.55	3.25	3.40	+14.478%	81	5,527	-32.353%
2025-03-28	3.05	3.05	2.88	2.97	-10.000%	12	5,526	-22.559%
2025-03-27	3.30	3.30	3.30	3.30	-10.811%	1	5,525	-30.303%
2025-03-26	3.71	3.71	3.70	3.70	-0.538%	419	5,524	-37.838%
2025-03-25	3.70	3.72	3.70	3.72	-7.000%	6	5,108	-38.172%
2025-03-24	3.95	4.00	3.95	4.00	-2.439%	11	5,102	-42.500%
2025-03-21	4.00	4.19	4.00	4.10	-11.638%	14	5,112	-43.902%
2025-03-20	4.87	4.87	4.64	4.64	-20.684%	3	5,113	-50.431%
2025-03-19	5.80	5.85	5.80	5.85	+13.592%	35	5,112	-60.684%
2025-03-18	4.85	5.55	4.85	5.15	-20.769%	110	5,077	-55.340%
2025-03-17	6.35	6.70	6.33	6.50	+11.111%	326	5,066	-64.615%
2025-03-14	6.05	6.05	5.85	5.85	-21.477%	124	5,174	-60.684%
2025-03-13	7.05	7.85	7.05	7.45	+6.429%	26	5,144	-69.128%
2025-03-12	7.45	7.50	7.00	7.00	-18.129%	23	5,144	-67.143%
2025-03-11	7.99	8.80	7.99	8.55	+51.596%	301	5,139	-73.099%
2025-03-10	5.95	5.95	5.50	5.64	-6.468%	46	5,377	-59.220%
2025-03-07	5.95	6.03	5.50	6.03	+15.962%	92	5,377	-61.857%
2025-03-06	5.20	5.32	5.20	5.20	+9.474%	10	5,386	-55.769%
2025-03-05	4.50	4.75	4.45	4.75	+28.378%	11	5,386	-51.579%
2025-03-04	3.50	3.70	3.35	3.70	+1.370%	747	5,388	-37.838%
2025-03-03	3.72	3.72	3.60	3.65	-18.161%	65	5,782	-36.986%
2025-02-28	3.93	4.55	3.93	4.46	-18.909%	250	5,778	-48.430%
2025-02-27	5.50	5.50	5.20	5.50	+6.796%	36	5,893	-58.182%
2025-02-26	4.15	5.25	4.10	5.15	+58.462%	382	5,902	-55.340%
2025-02-25	3.10	3.25	2.89	3.25	+24.046%	166	6,221	-29.231%
2025-02-24	2.58	2.65	2.53	2.62	-7.420%	49	6,250	-12.214%
2025-02-21	2.88	3.25	2.83	2.83	+16.461%	642	6,222	-18.728%
2025-02-20	2.47	2.57	2.29	2.43	-2.800%	94	6,332	-5.350%
2025-02-19	2.50	2.65	2.46	2.50	+10.132%	662	6,362	-8.000%
2025-02-18	2.17	2.32	2.15	2.27	+21.390%	484	5,875	+1.322%
2025-02-14	1.87	1.87	1.85	1.87	+10.651%	18	5,746	+22.995%
2025-02-13	1.60	1.69	1.55	1.69	-1.170%	330	5,444	+36.095%
2025-02-12	1.65	1.72	1.65	1.71	+14.000%	124	5,444	+34.503%
2025-02-11	1.56	1.63	1.50	1.50	-25.000%	192	5,324	+53.333%
2025-02-10	1.98	2.00	1.82	2.00	-3.846%	624	5,262	+15.000%
2025-02-07	2.38	2.38	2.02	2.08	-8.370%	792	5,124	+10.577%
2025-02-06	2.38	2.41	2.27	2.27	+12.376%	144	4,737	+1.322%
2025-02-05	2.18	2.18	2.02	2.02	-14.407%	222	4,614	+13.861%
2025-02-04	2.00	2.43	2.00	2.36	+36.416%	268	4,425	-2.542%
2025-02-03	1.88	1.93	1.59	1.73	+16.892%	44	4,356	+32.948%
2025-01-31	1.68	1.68	1.48	1.48	-11.905%	84	4,336	+55.405%
2025-01-30	1.53	1.80	1.53	1.68	+18.310%	1,291	4,316	+36.905%
2025-01-28	1.47	1.47	1.42	1.42	-2.069%	10	3,127	+61.972%
2025-01-27	1.38	1.60	1.38	1.45	+5.072%	189	3,129	+58.621%
2025-01-24	1.39	1.41	1.35	1.38	+9.524%	26	3,234	+66.667%
2025-01-23	1.20	1.26	1.18	1.26	-11.268%	2,469	3,235	+82.540%
2025-01-22	1.38	1.42	1.37	1.42	-4.698%	4	767	+61.972%
2025-01-21	1.55	1.58	1.47	1.49	+17.323%	67	768	+54.362%
2025-01-17	1.28	1.29	1.27	1.27	+4.098%	120	732	+81.102%
2025-01-16	1.20	1.25	1.20	1.22	+24.490%	48	732	+88.525%
2025-01-15	1.00	1.00	0.98	0.98	+1.031%	10	701	+134.694%
2025-01-14	1.07	1.07	0.91	0.97	+27.632%	171	697	+137.113%
2025-01-13	0.79	0.79	0.76	0.76	+7.042%	12	731	+202.632%
2025-01-10	0.71	0.71	0.71	0.71	-21.111%	200	721	+223.944%
2025-01-08	0.90	0.90	0.90	0.90	-16.667%	1	622	+155.556%
2025-01-07	0.97	1.08	0.95	1.08	+38.462%	15	622	+112.963%
2025-01-06	0.76	0.78	0.76	0.78	+16.418%	21	616	+194.872%
2025-01-02	0.67	0.67	0.67	0.67	-17.284%	1	615	+243.284%
2024-12-31	0.81	0.81	0.81	0.81	0.000%	1	613	+183.951%
2024-12-30	0.80	0.82	0.80	0.81	-26.364%	249	613	+183.951%
2024-12-27	1.10	1.10	1.10	1.10	-8.333%	20	391	+109.091%
2024-12-26	1.20	1.20	1.20	1.20	+14.286%	5	381	+91.667%
2024-12-23	1.05	1.05	1.05	1.05	-7.080%	30	381	+119.048%
2024-12-19	1.13	1.13	1.13	1.13	0.000%	1	382	+103.540%
2024-12-18	1.12	1.13	1.12	1.13	+13.000%	12	381	+103.540%
2024-12-16	1.01	1.01	1.00	1.00	-4.762%	7	363	+130.000%
2024-12-13	1.04	1.05	1.04	1.05	-12.500%	26	363	+119.048%
2024-12-12	1.20	1.20	1.20	1.20	+1.695%	1	354	+91.667%
2024-12-11	1.18	1.18	1.18	1.18	-28.485%	17	353	+94.915%
2024-12-09	1.65	1.72	1.63	1.65	+58.654%	242	342	+39.394%
2024-12-06	1.14	1.14	1.04	1.04	-11.864%	30	206	+121.154%
2024-12-05	1.26	1.39	1.18	1.18	+7.273%	32	194	+94.915%
2024-12-04	1.10	1.10	1.10	1.10	-12.000%	5	162	+109.091%
2024-12-03	1.25	1.25	1.25	1.25	+1.626%	25	157	+84.000%
2024-12-02	1.23	1.23	1.23	1.23	+17.143%	2	165	+86.992%
2024-11-27	1.00	1.05	1.00	1.05	+14.130%	2	164	+119.048%
2024-11-25	0.90	0.92	0.90	0.92	-15.596%	23	164	+150.000%
2024-11-21	1.16	1.16	1.09	1.09	-11.382%	123	28	+111.009%
2024-11-20	1.23	1.23	1.23	1.23	+2.500%	1	28	+86.992%
2024-11-19	1.16	1.20	1.16	1.20	-16.667%	20	28	+91.667%
2024-11-18	1.41	1.44	1.41	1.44	0.000%	14	14	+59.722%

.dark-mode .ZkqPvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkqPvy{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20250718C20XPEV Jul 18 2025 20.00 Call (XPEV250718C00020000)option OPRA

XPEV20250718C20
XPEV Jul 18 2025 20.00 Call (XPEV250718C00020000)
option OPRA