Dark

XPEV20250718C22
XPEV Jul 18 2025 22.00 Call (XPEV250718C00022000)
option OPRA

EOD

May 22, 2025

1.48-37.021%(-0.87)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.73	1.73	1.47	1.48	-37.021%	263	7,334	0.000%
2025-05-21	2.07	2.68	2.07	2.35	+89.516%	431	7,297	-37.021%
2025-05-20	1.39	1.39	1.24	1.24	-8.148%	54	7,344	+19.355%
2025-05-19	1.26	1.35	1.24	1.35	-15.094%	151	7,343	+9.630%
2025-05-16	1.66	1.66	1.57	1.59	-1.242%	236	7,347	-6.918%
2025-05-15	1.65	1.65	1.61	1.61	-14.362%	17	7,350	-8.075%
2025-05-14	2.03	2.03	1.86	1.88	-1.053%	4	7,351	-21.277%
2025-05-13	1.80	1.94	1.70	1.90	-14.027%	4,107	7,342	-22.105%
2025-05-12	2.20	2.30	2.12	2.21	+41.667%	257	5,563	-33.032%
2025-05-09	1.56	1.56	1.56	1.56	-1.266%	100	5,536	-5.128%
2025-05-08	1.51	1.60	1.50	1.58	+3.268%	55	5,486	-6.329%
2025-05-07	1.58	1.58	1.49	1.53	-4.969%	17	5,531	-3.268%
2025-05-06	1.70	1.70	1.61	1.61	-9.040%	11	5,528	-8.075%
2025-05-05	1.65	1.79	1.64	1.77	+1.143%	6	5,527	-16.384%
2025-05-02	1.80	1.80	1.70	1.75	+28.676%	14	5,528	-15.429%
2025-05-01	1.36	1.36	1.36	1.36	+2.256%	1	5,527	+8.824%
2025-04-30	1.35	1.35	1.33	1.33	+1.527%	16	5,526	+11.278%
2025-04-29	1.92	1.92	1.31	1.31	-28.022%	103	5,510	+12.977%
2025-04-28	1.92	1.92	1.82	1.82	-23.529%	14	5,450	-18.681%
2025-04-24	2.42	2.50	2.38	2.38	+3.030%	27	5,437	-37.815%
2025-04-23	2.25	2.50	2.25	2.31	+42.593%	47	5,426	-35.931%
2025-04-22	1.56	1.62	1.54	1.62	+21.805%	24	5,406	-8.642%
2025-04-21	1.22	1.35	1.22	1.33	-21.302%	8	5,384	+11.278%
2025-04-17	1.69	1.69	1.69	1.69	+3.681%	10	5,385	-12.426%
2025-04-16	1.88	1.88	1.63	1.63	-22.381%	27	5,385	-9.202%
2025-04-15	2.48	2.48	2.06	2.10	-30.000%	245	5,383	-29.524%
2025-04-14	3.00	3.00	2.85	3.00	+32.743%	123	5,395	-50.667%
2025-04-11	2.00	2.28	2.00	2.26	+15.306%	426	5,387	-34.513%
2025-04-10	1.55	1.96	1.52	1.96	+58.065%	28	5,449	-24.490%
2025-04-09	1.21	1.47	1.19	1.24	+13.761%	71	5,428	+19.355%
2025-04-08	1.47	1.47	1.04	1.09	-28.289%	63	5,452	+35.780%
2025-04-07	1.30	1.80	1.30	1.52	-28.638%	28	5,480	-2.632%
2025-04-04	2.16	2.36	2.13	2.13	-26.552%	222	5,480	-30.516%
2025-04-03	2.99	3.02	2.90	2.90	+2.473%	111	5,489	-48.966%
2025-04-01	3.04	3.04	2.83	2.83	+10.117%	42	5,427	-47.703%
2025-03-31	2.57	2.57	2.57	2.57	+14.222%	25	5,428	-42.412%
2025-03-28	2.16	2.25	2.16	2.25	-8.907%	4	5,453	-34.222%
2025-03-27	2.43	2.47	2.43	2.47	-11.786%	3	5,453	-40.081%
2025-03-26	2.80	2.80	2.80	2.80	-3.448%	10	5,452	-47.143%
2025-03-25	2.75	3.02	2.54	2.90	-7.937%	18	5,458	-48.966%
2025-03-24	3.15	3.25	3.15	3.15	-10.000%	56	5,459	-53.016%
2025-03-21	3.30	3.50	3.30	3.50	-5.405%	8	5,429	-57.714%
2025-03-20	3.70	3.70	3.70	3.70	-12.941%	11	5,430	-60.000%
2025-03-18	4.05	4.31	3.95	4.25	-21.875%	54	5,430	-65.176%
2025-03-17	5.36	5.44	5.36	5.44	-14.331%	13	5,413	-72.794%
2025-03-13	5.90	6.35	5.90	6.35	+8.547%	19	5,424	-76.693%
2025-03-12	6.60	6.60	5.85	5.85	-20.946%	21	5,424	-74.701%
2025-03-11	6.90	7.40	6.90	7.40	+49.798%	177	5,424	-80.000%
2025-03-10	4.90	4.94	4.90	4.94	+1.856%	10	5,484	-70.040%
2025-03-07	4.40	4.90	4.40	4.85	+16.867%	38	5,493	-69.485%
2025-03-06	4.16	4.45	4.00	4.15	+6.410%	69	5,485	-64.337%
2025-03-05	3.90	3.90	3.90	3.90	+25.806%	1	5,468	-62.051%
2025-03-03	3.10	3.10	2.98	3.10	-17.333%	1,016	5,467	-52.258%
2025-02-28	3.40	3.75	3.40	3.75	-16.667%	68	6,132	-60.533%
2025-02-27	4.00	4.54	4.00	4.50	+4.651%	44	6,166	-67.111%
2025-02-26	3.30	4.40	3.30	4.30	+72.691%	586	6,167	-65.581%
2025-02-25	2.54	2.55	2.43	2.49	+22.059%	23	6,411	-40.562%
2025-02-24	2.10	2.10	2.02	2.04	-8.929%	33	6,411	-27.451%
2025-02-21	2.25	2.55	2.24	2.24	+23.077%	6,112	6,401	-33.929%
2025-02-20	1.96	1.98	1.82	1.82	-9.901%	11	7,546	-18.681%
2025-02-19	1.49	2.10	1.49	2.02	+14.124%	45	7,546	-26.733%
2025-02-18	1.73	1.80	1.73	1.77	+24.648%	332	7,535	-16.384%
2025-02-14	1.58	1.58	1.42	1.42	+18.333%	60	7,291	+4.225%
2025-02-13	1.23	1.23	1.18	1.20	-8.397%	1,950	6,149	+23.333%
2025-02-12	1.31	1.31	1.31	1.31	+13.913%	1	6,149	+12.977%
2025-02-11	1.25	1.26	1.15	1.15	-20.690%	4,101	6,148	+28.696%
2025-02-10	1.48	1.48	1.45	1.45	-11.043%	3	2,738	+2.069%
2025-02-07	1.60	1.63	1.59	1.63	-9.444%	308	2,738	-9.202%
2025-02-06	1.80	1.83	1.80	1.80	+9.091%	42	2,588	-17.778%
2025-02-05	1.63	1.65	1.60	1.65	-14.948%	196	2,551	-10.303%
2025-02-04	1.90	1.96	1.86	1.94	+41.606%	23	2,427	-23.711%
2025-01-30	1.26	1.37	1.26	1.37	+24.545%	46	2,377	+8.029%
2025-01-29	1.10	1.10	1.10	1.10	-7.563%	1	2,377	+34.545%
2025-01-27	1.25	1.25	1.19	1.19	+10.185%	2,255	2,378	+24.370%
2025-01-24	1.08	1.08	1.08	1.08	+11.340%	4	124	+37.037%
2025-01-23	0.97	0.97	0.97	0.97	-19.167%	1	124	+52.577%
2025-01-21	1.17	1.20	1.17	1.20	+20.000%	33	90	+23.333%
2025-01-16	1.00	1.00	1.00	1.00	+23.457%	43	90	+48.000%
2025-01-15	0.81	0.81	0.81	0.81	+9.459%	1	90	+82.716%
2025-01-14	0.84	0.84	0.74	0.74	+21.311%	18	89	+100.000%
2025-01-03	0.61	0.61	0.61	0.61	-25.610%	2	75	+142.623%
2024-12-20	0.82	0.82	0.82	0.82	-9.890%	1	74	+80.488%
2024-12-19	0.91	0.91	0.91	0.91	-1.087%	1	74	+62.637%
2024-12-17	0.92	0.92	0.92	0.92	+12.195%	3	73	+60.870%
2024-12-16	0.82	0.82	0.82	0.82	-16.327%	43	31	+80.488%
2024-12-11	0.98	0.98	0.98	0.98	-26.316%	1	31	+51.020%
2024-12-09	1.30	1.38	1.30	1.33	+26.667%	9	31	+11.278%
2024-12-05	1.05	1.05	1.05	1.05	+5.000%	20	22	+40.952%
2024-12-02	1.00	1.00	1.00	1.00	+21.951%	1	2	+48.000%
2024-11-27	0.82	0.82	0.82	0.82	0.000%	1	0	+80.488%

.dark-mode .rjBRkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjBRkq{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20250718C22XPEV Jul 18 2025 22.00 Call (XPEV250718C00022000)option OPRA

XPEV20250718C22
XPEV Jul 18 2025 22.00 Call (XPEV250718C00022000)
option OPRA