Dark

XPEV20260116C20
XPEV Jan 16 2026 20.00 Call (XPEV260116C00020000)
option OPRA

EOD

May 22, 2025

4.40-20.721%(-1.15)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	4.79	4.80	4.40	4.40	-20.721%	175	3,289	0.000%
2025-05-21	4.76	5.90	4.76	5.55	+40.506%	111	3,288	-20.721%
2025-05-20	4.00	4.00	3.95	3.95	-1.250%	31	3,332	+11.392%
2025-05-19	3.98	4.15	3.98	4.00	-12.281%	34	3,338	+10.000%
2025-05-16	4.45	4.56	4.45	4.56	+3.167%	28	3,337	-3.509%
2025-05-15	4.42	4.42	4.42	4.42	-5.957%	1	3,338	-0.452%
2025-05-14	4.95	4.95	4.65	4.70	-2.083%	11	3,338	-6.383%
2025-05-13	4.50	4.90	4.45	4.80	-7.692%	23	3,342	-8.333%
2025-05-12	5.24	5.25	5.01	5.20	+23.810%	148	3,334	-15.385%
2025-05-09	4.30	4.30	4.13	4.20	+1.205%	20	3,332	+4.762%
2025-05-08	4.25	4.25	4.14	4.15	+2.469%	340	3,331	+6.024%
2025-05-07	4.05	4.14	4.02	4.05	-7.110%	53	3,465	+8.642%
2025-05-06	4.22	4.36	4.22	4.36	-3.111%	5	3,439	+0.917%
2025-05-05	4.25	4.55	4.25	4.50	+3.448%	47	3,438	-2.222%
2025-05-02	4.50	4.50	4.30	4.35	+14.474%	250	3,441	+1.149%
2025-05-01	3.70	3.85	3.70	3.80	+2.703%	95	3,431	+15.789%
2025-04-30	3.56	3.70	3.56	3.70	-1.333%	161	3,351	+18.919%
2025-04-29	3.90	3.90	3.64	3.75	-16.667%	19	3,406	+17.333%
2025-04-28	4.68	4.69	4.38	4.50	-2.174%	64	3,412	-2.222%
2025-04-25	4.70	4.70	4.45	4.60	-11.538%	84	3,438	-4.348%
2025-04-24	4.85	5.20	4.85	5.20	+4.000%	46	3,477	-15.385%
2025-04-23	5.20	5.20	5.00	5.00	+25.000%	28	3,469	-12.000%
2025-04-22	3.90	4.00	3.90	4.00	+14.286%	6	3,469	+10.000%
2025-04-21	3.50	3.50	3.40	3.50	-5.405%	69	3,469	+25.714%
2025-04-17	3.85	3.85	3.70	3.70	-5.128%	163	3,278	+18.919%
2025-04-16	4.00	4.00	3.90	3.90	-15.767%	188	3,278	+12.821%
2025-04-15	5.15	5.15	4.63	4.63	-18.772%	91	3,270	-4.968%
2025-04-14	6.00	6.00	5.60	5.70	+9.195%	121	3,276	-22.807%
2025-04-11	4.60	5.22	4.50	5.22	+28.889%	266	3,275	-15.709%
2025-04-10	3.80	4.05	3.69	4.05	+12.813%	10	3,314	+8.642%
2025-04-09	3.55	3.70	3.15	3.59	+15.806%	623	3,312	+22.563%
2025-04-08	3.90	3.95	3.00	3.10	-20.513%	1,359	3,044	+41.935%
2025-04-07	4.25	4.58	3.44	3.90	-17.021%	218	3,006	+12.821%
2025-04-04	4.55	5.04	4.55	4.70	-18.685%	372	3,038	-6.383%
2025-04-03	5.80	5.92	5.78	5.78	-0.345%	129	3,119	-23.875%
2025-04-02	6.00	6.00	5.75	5.80	+2.655%	22	3,119	-24.138%
2025-04-01	5.65	5.85	5.65	5.65	+1.802%	79	3,115	-22.124%
2025-03-31	5.10	5.60	5.10	5.55	+13.963%	114	3,105	-20.721%
2025-03-28	4.87	5.10	4.75	4.87	-6.346%	350	3,057	-9.651%
2025-03-27	5.25	5.25	5.10	5.20	-2.804%	26	3,080	-15.385%
2025-03-26	5.52	5.60	5.34	5.35	-6.957%	22	3,070	-17.757%
2025-03-25	5.70	5.75	5.70	5.75	-4.167%	114	3,083	-23.478%
2025-03-24	6.05	6.05	5.80	6.00	-2.439%	46	3,171	-26.667%
2025-03-21	6.08	6.19	6.08	6.15	-5.385%	22	3,137	-28.455%
2025-03-20	6.80	6.95	6.49	6.50	-19.255%	38	3,137	-32.308%
2025-03-19	8.05	8.05	8.05	8.05	+13.861%	5	3,118	-45.342%
2025-03-18	6.78	7.65	6.73	7.07	-17.886%	90	3,123	-37.765%
2025-03-17	8.46	8.61	8.40	8.61	+9.682%	59	3,185	-48.897%
2025-03-14	8.15	8.15	7.85	7.85	-15.501%	104	3,218	-43.949%
2025-03-13	8.95	9.50	8.95	9.29	+6.415%	34	3,214	-52.637%
2025-03-12	9.50	9.90	8.73	8.73	-15.243%	57	3,214	-49.599%
2025-03-11	9.55	10.80	9.55	10.30	+38.255%	322	3,246	-57.282%
2025-03-10	7.80	8.16	7.45	7.45	-8.025%	72	3,412	-40.940%
2025-03-07	7.90	8.13	7.40	8.10	+15.714%	132	3,433	-45.679%
2025-03-06	6.50	7.30	6.50	7.00	+7.692%	48	3,436	-37.143%
2025-03-05	6.60	6.75	6.35	6.50	+12.069%	51	3,407	-32.308%
2025-03-04	5.40	5.80	5.15	5.80	+5.455%	87	3,414	-24.138%
2025-03-03	5.72	5.99	5.50	5.50	-16.667%	85	3,378	-20.000%
2025-02-28	6.06	6.60	6.00	6.60	-9.589%	88	3,357	-33.333%
2025-02-27	7.10	7.50	6.95	7.30	+2.817%	301	3,359	-39.726%
2025-02-26	5.35	7.10	5.35	7.10	+44.309%	1,405	3,364	-38.028%
2025-02-25	4.90	5.10	4.70	4.92	+14.419%	98	4,074	-10.569%
2025-02-24	4.50	4.50	4.15	4.30	-4.444%	115	4,090	+2.326%
2025-02-21	4.70	4.96	4.48	4.50	+15.090%	250	4,103	-2.222%
2025-02-20	4.10	4.15	3.90	3.91	-8.000%	55	4,154	+12.532%
2025-02-19	4.28	4.43	4.15	4.25	+8.974%	32	4,127	+3.529%
2025-02-18	3.80	3.93	3.79	3.90	+14.706%	192	4,123	+12.821%
2025-02-14	3.45	3.45	3.30	3.40	+11.475%	186	3,912	+29.412%
2025-02-13	2.87	3.05	2.87	3.05	-1.929%	1,181	2,984	+44.262%
2025-02-12	3.00	3.11	3.00	3.11	+7.986%	52	2,984	+41.479%
2025-02-11	2.41	3.08	2.41	2.88	-17.714%	46	2,936	+52.778%
2025-02-10	3.55	3.75	3.25	3.50	-5.405%	30	2,901	+25.714%
2025-02-07	4.00	4.00	2.89	3.70	-2.375%	338	2,894	+18.919%
2025-02-06	3.85	3.95	3.79	3.79	+8.286%	29	2,907	+16.095%
2025-02-05	3.45	3.59	3.45	3.50	-10.256%	12	2,892	+25.714%
2025-02-04	3.80	4.00	3.70	3.90	+25.000%	133	2,886	+12.821%
2025-02-03	2.76	3.31	2.76	3.12	+11.429%	141	2,842	+41.026%
2025-01-31	2.99	3.05	2.78	2.80	-6.355%	24	2,854	+57.143%
2025-01-30	2.76	3.10	2.76	2.99	+10.332%	69	2,857	+47.157%
2025-01-27	2.70	2.90	2.70	2.71	+2.264%	39	2,868	+62.362%
2025-01-24	2.69	2.69	2.60	2.65	+15.721%	34	2,836	+66.038%
2025-01-23	2.34	2.51	2.29	2.29	-10.196%	37	2,835	+92.140%
2025-01-22	2.30	2.63	1.32	2.55	-7.609%	27	2,828	+72.549%
2025-01-21	2.77	2.88	2.62	2.76	+12.653%	90	2,821	+59.420%
2025-01-17	2.41	2.45	2.33	2.45	+5.150%	84	2,822	+79.592%
2025-01-16	2.23	2.44	2.23	2.33	+14.778%	51	2,822	+88.841%
2025-01-15	2.04	2.04	2.03	2.03	+6.283%	3	2,822	+116.749%
2025-01-14	1.61	2.05	1.61	1.91	+18.634%	33	2,820	+130.366%
2025-01-13	1.61	1.61	1.61	1.61	-9.551%	2	2,823	+173.292%
2025-01-10	1.75	1.79	1.75	1.78	0.000%	20	2,825	+147.191%
2025-01-08	1.78	1.78	1.78	1.78	-11.000%	2	2,827	+147.191%
2025-01-07	1.88	2.02	1.84	2.00	+25.000%	17	2,827	+120.000%
2025-01-06	1.65	1.65	1.58	1.60	+3.896%	16	2,826	+175.000%
2025-01-03	1.54	1.54	1.54	1.54	0.000%	4	2,819	+185.714%
2025-01-02	1.50	1.54	1.44	1.54	-8.876%	21	2,818	+185.714%
2024-12-31	1.77	1.77	1.63	1.69	-2.312%	23	2,800	+160.355%
2024-12-30	1.68	1.73	1.52	1.73	-15.610%	72	2,800	+154.335%
2024-12-27	2.00	2.05	1.93	2.05	-11.638%	54	2,809	+114.634%
2024-12-26	2.30	2.35	2.30	2.32	+9.434%	26	2,830	+89.655%
2024-12-24	2.12	2.12	2.12	2.12	+2.415%	9	2,832	+107.547%
2024-12-23	2.01	2.07	2.01	2.07	+1.970%	11	2,832	+112.560%
2024-12-19	2.05	2.06	2.03	2.03	+1.500%	26	2,828	+116.749%
2024-12-18	2.10	2.15	1.96	2.00	-16.667%	41	2,810	+120.000%
2024-12-17	2.40	2.40	2.40	2.40	+23.077%	2	2,824	+83.333%
2024-12-16	1.92	1.95	1.92	1.95	+0.515%	6	2,823	+125.641%
2024-12-13	2.00	2.05	1.94	1.94	-10.185%	60	2,823	+126.804%
2024-12-11	2.16	2.16	2.11	2.16	-6.897%	93	2,800	+103.704%
2024-12-10	2.36	2.42	2.28	2.32	-15.018%	27	2,709	+89.655%
2024-12-09	2.55	2.91	2.55	2.73	+37.879%	54	2,687	+61.172%
2024-12-06	1.95	1.98	1.95	1.98	-7.907%	8	2,700	+122.222%
2024-12-05	2.20	2.30	2.15	2.15	+2.381%	23	2,698	+104.651%
2024-12-04	2.10	2.10	2.00	2.10	0.000%	9	2,697	+109.524%
2024-12-03	2.20	2.20	2.10	2.10	-8.696%	5	2,695	+109.524%
2024-12-02	2.17	2.30	2.17	2.30	+24.324%	9	2,692	+91.304%
2024-11-29	1.90	1.90	1.85	1.85	-5.128%	50	2,696	+137.838%
2024-11-27	1.68	1.95	1.68	1.95	+18.182%	14	2,706	+125.641%
2024-11-26	1.68	1.68	1.60	1.65	-5.714%	7	2,706	+166.667%
2024-11-25	1.76	1.85	1.64	1.75	-12.060%	76	2,705	+151.429%
2024-11-22	1.74	1.99	1.70	1.99	+2.051%	108	2,672	+121.106%
2024-11-21	2.00	2.40	1.95	1.95	-8.019%	13	2,642	+125.641%
2024-11-20	2.12	2.12	2.12	2.12	-0.469%	5	2,636	+107.547%
2024-11-19	2.47	2.47	1.90	2.13	-13.765%	79	2,631	+106.573%
2024-11-18	2.44	2.59	2.35	2.47	+6.009%	52	2,628	+78.138%
2024-11-15	2.16	2.40	2.08	2.33	+5.909%	936	2,591	+88.841%
2024-11-14	2.30	2.30	2.15	2.20	-13.725%	22	2,348	+100.000%
2024-11-13	2.79	2.82	2.35	2.55	-1.923%	66	2,330	+72.549%
2024-11-12	3.13	3.19	2.60	2.60	-26.554%	191	2,292	+69.231%
2024-11-11	3.55	3.80	3.35	3.54	+14.194%	89	2,231	+24.294%
2024-11-08	3.10	3.10	3.10	3.10	-1.899%	2	2,213	+41.935%
2024-11-07	2.81	3.30	2.74	3.16	+35.043%	58	2,213	+39.241%
2024-11-05	2.34	2.34	2.34	2.34	+11.962%	2	2,186	+88.034%
2024-11-04	2.09	2.09	2.09	2.09	+18.750%	7	2,186	+110.526%
2024-10-31	1.76	1.76	1.76	1.76	-6.878%	2	2,186	+150.000%
2024-10-29	1.89	1.93	1.89	1.89	-8.696%	11	2,188	+132.804%
2024-10-28	2.00	2.25	1.99	2.07	+36.184%	65	2,189	+112.560%
2024-10-24	1.50	1.52	1.50	1.52	-12.644%	17	2,176	+189.474%
2024-10-18	1.60	1.74	1.59	1.74	+22.535%	14	2,166	+152.874%
2024-10-17	1.55	1.55	1.42	1.42	-21.111%	55	2,160	+209.859%
2024-10-16	1.86	1.86	1.80	1.80	-3.743%	2	2,145	+144.444%
2024-10-15	1.87	1.87	1.87	1.87	-5.556%	20	2,147	+135.294%
2024-10-14	2.10	2.10	1.92	1.98	-20.800%	15	2,147	+122.222%
2024-10-09	2.60	2.60	2.50	2.50	+4.167%	16	2,151	+76.000%
2024-10-08	2.39	2.40	2.39	2.40	-20.000%	42	2,151	+83.333%
2024-10-07	2.90	3.15	2.90	3.00	+9.091%	50	2,171	+46.667%
2024-10-04	2.75	2.75	2.75	2.75	+10.000%	10	2,150	+60.000%
2024-10-03	2.82	2.82	2.50	2.50	-11.032%	22	2,145	+76.000%
2024-10-02	3.07	3.07	2.80	2.81	+19.574%	7	2,148	+56.584%
2024-09-30	2.61	2.85	2.35	2.35	-5.622%	56	2,145	+87.234%
2024-09-27	2.11	2.49	2.05	2.49	+36.066%	124	2,150	+76.707%
2024-09-26	1.84	1.98	1.50	1.83	+47.581%	113	2,156	+140.437%
2024-09-25	1.26	1.43	1.24	1.24	-16.216%	11	2,175	+254.839%
2024-09-24	1.24	1.50	1.20	1.48	+21.311%	122	2,165	+197.297%
2024-09-23	1.23	1.23	1.22	1.22	+10.909%	5	2,175	+260.656%
2024-09-20	1.03	1.10	1.03	1.10	+8.911%	34	2,175	+300.000%
2024-09-19	0.92	1.02	0.92	1.01	+20.238%	17	2,176	+335.644%
2024-09-18	0.90	0.90	0.83	0.84	-16.000%	13	2,169	+423.810%
2024-09-17	1.00	1.00	1.00	1.00	+11.111%	26	2,177	+340.000%
2024-09-16	0.90	0.90	0.90	0.90	+7.143%	5	2,178	+388.889%
2024-09-13	0.85	0.85	0.84	0.84	+1.205%	10	2,178	+423.810%
2024-09-12	0.83	0.83	0.83	0.83	-10.753%	15	2,178	+430.120%
2024-09-11	0.95	0.95	0.93	0.93	+13.415%	4	2,166	+373.118%
2024-09-10	0.82	0.82	0.82	0.82	-1.205%	2	2,166	+436.585%
2024-09-09	0.75	0.83	0.75	0.83	+1.220%	6	2,168	+430.120%
2024-09-06	0.87	0.87	0.82	0.82	-6.818%	66	2,163	+436.585%
2024-09-05	0.87	0.94	0.87	0.88	+10.000%	45	2,194	+400.000%
2024-09-03	0.68	0.83	0.68	0.80	+14.286%	17	2,208	+450.000%
2024-08-30	0.70	0.70	0.70	0.70	0.000%	6	2,206	+528.571%
2024-08-29	0.64	0.70	0.64	0.70	+27.273%	2	2,206	+528.571%
2024-08-28	0.64	0.64	0.54	0.55	-20.290%	152	2,207	+700.000%
2024-08-27	0.65	0.70	0.65	0.69	+25.455%	242	2,205	+537.681%
2024-08-26	0.56	0.57	0.53	0.55	+10.000%	65	2,185	+700.000%
2024-08-23	0.48	0.50	0.48	0.50	-9.091%	4	2,169	+780.000%
2024-08-20	0.55	0.55	0.55	0.55	-1.786%	100	2,167	+700.000%
2024-08-19	0.56	0.56	0.56	0.56	+3.704%	1	2,107	+685.714%
2024-08-16	0.54	0.54	0.54	0.54	+17.391%	2	2,107	+714.815%
2024-08-15	0.46	0.46	0.46	0.46	+2.222%	4	2,106	+856.522%
2024-08-14	0.44	0.45	0.43	0.45	-8.163%	17	2,110	+877.778%
2024-08-13	0.49	0.49	0.49	0.49	+13.953%	1	2,110	+797.959%
2024-08-12	0.47	0.47	0.43	0.43	-15.686%	26	2,110	+923.256%
2024-08-09	0.56	0.56	0.51	0.51	-12.069%	30	2,111	+762.745%
2024-08-08	0.58	0.58	0.58	0.58	0.000%	3	2,097	+658.621%
2024-08-07	0.62	0.62	0.58	0.58	-10.769%	26	2,097	+658.621%
2024-08-06	0.65	0.65	0.65	0.65	-7.143%	1	2,097	+576.923%
2024-08-05	0.70	0.70	0.70	0.70	-4.110%	1	2,098	+528.571%
2024-08-02	0.78	0.78	0.73	0.73	-18.889%	65	2,097	+502.740%
2024-07-30	0.90	0.90	0.90	0.90	-5.263%	1	2,107	+388.889%
2024-07-29	0.95	0.95	0.95	0.95	-12.037%	3	2,106	+363.158%
2024-07-26	0.98	1.09	0.98	1.08	+10.204%	89	2,109	+307.407%
2024-07-25	1.01	1.01	0.98	0.98	+4.255%	25	2,064	+348.980%
2024-07-24	0.99	0.99	0.94	0.94	-8.738%	8	2,040	+368.085%
2024-07-23	1.07	1.07	1.03	1.03	-15.574%	87	2,042	+327.184%
2024-07-22	1.19	1.24	1.19	1.22	+16.190%	470	2,120	+260.656%
2024-07-19	1.05	1.05	1.05	1.05	-1.869%	2	1,995	+319.048%
2024-07-18	1.08	1.08	1.07	1.07	-7.759%	90	1,996	+311.215%
2024-07-17	1.16	1.16	1.16	1.16	-6.452%	1	1,914	+279.310%
2024-07-16	1.24	1.24	1.24	1.24	+6.897%	1	1,915	+254.839%
2024-07-15	1.15	1.16	1.15	1.16	-5.691%	4	1,914	+279.310%
2024-07-12	1.30	1.30	1.20	1.23	-3.906%	104	1,914	+257.724%
2024-07-11	1.18	1.31	1.13	1.28	+28.000%	32	1,915	+243.750%
2024-07-10	1.10	1.10	1.00	1.00	+9.890%	3	1,896	+340.000%
2024-07-09	0.91	0.91	0.91	0.91	-3.191%	1	1,893	+383.516%
2024-07-08	0.89	0.94	0.89	0.94	+6.818%	15	1,893	+368.085%
2024-07-05	0.90	0.92	0.86	0.88	-25.424%	10	1,888	+400.000%
2024-07-03	0.97	1.18	0.96	1.18	+28.261%	44	1,879	+272.881%
2024-07-02	0.96	0.96	0.92	0.92	+1.099%	6	1,879	+378.261%
2024-07-01	0.86	0.91	0.86	0.91	+5.814%	41	1,877	+383.516%
2024-06-28	0.85	0.86	0.83	0.86	-8.511%	70	1,869	+411.628%
2024-06-27	0.96	0.96	0.94	0.94	-14.545%	32	1,865	+368.085%
2024-06-26	1.06	1.10	1.06	1.10	+4.762%	3	1,865	+300.000%
2024-06-24	1.05	1.05	1.05	1.05	+26.506%	1	1,864	+319.048%
2024-06-17	0.94	0.94	0.83	0.83	-8.791%	12	1,864	+430.120%
2024-06-13	0.92	0.92	0.91	0.91	-6.186%	11	1,874	+383.516%
2024-06-12	0.95	1.00	0.95	0.97	+4.301%	29	1,881	+353.608%
2024-06-11	1.11	1.11	0.93	0.93	-17.699%	18	1,874	+373.118%
2024-06-10	1.13	1.13	1.13	1.13	-9.600%	1	1,875	+289.381%
2024-06-07	1.31	1.31	1.25	1.25	-2.344%	110	1,875	+252.000%
2024-06-05	1.28	1.28	1.28	1.28	+8.475%	1	1,875	+243.750%
2024-06-04	1.18	1.18	1.18	1.18	-0.840%	1	1,876	+272.881%
2024-06-03	1.40	1.40	1.19	1.19	-8.462%	24	1,876	+269.748%
2024-05-31	1.30	1.30	1.30	1.30	0.000%	12	1,875	+238.462%
2024-05-30	1.48	1.48	1.30	1.30	-0.763%	15	1,881	+238.462%
2024-05-24	1.31	1.31	1.31	1.31	-5.072%	2	1,877	+235.878%
2024-05-23	1.38	1.38	1.38	1.38	-4.828%	10	1,877	+218.841%
2024-05-22	1.30	1.45	1.30	1.45	-0.685%	978	1,877	+203.448%
2024-05-21	1.74	1.76	1.46	1.46	+17.742%	22	1,008	+201.370%
2024-05-20	1.25	1.25	1.24	1.24	+5.983%	4	989	+254.839%
2024-05-14	1.17	1.17	1.17	1.17	+0.862%	1	988	+276.068%
2024-05-13	1.16	1.19	1.16	1.16	+8.411%	4	988	+279.310%
2024-05-10	1.07	1.07	1.07	1.07	+1.905%	2	990	+311.215%
2024-05-08	1.17	1.20	1.05	1.05	-17.969%	36	990	+319.048%
2024-05-07	1.24	1.35	1.24	1.28	-11.724%	8	991	+243.750%
2024-05-03	1.50	1.50	1.45	1.45	-15.205%	4	992	+203.448%
2024-05-02	1.50	1.71	1.47	1.71	+39.024%	49	992	+157.310%
2024-05-01	1.19	1.24	1.19	1.23	+1.653%	310	964	+257.724%
2024-04-29	1.18	1.21	1.18	1.21	+6.140%	7	690	+263.636%
2024-04-26	1.10	1.17	1.10	1.14	+22.581%	8	691	+285.965%
2024-04-23	0.91	0.93	0.91	0.93	+12.048%	4	689	+373.118%
2024-04-22	0.83	0.83	0.83	0.83	-8.791%	3	690	+430.120%
2024-04-19	0.90	0.92	0.90	0.91	-8.081%	31	690	+383.516%
2024-04-18	1.00	1.00	0.99	0.99	-6.604%	3	710	+344.444%
2024-04-17	1.26	1.26	1.06	1.06	+12.766%	9	708	+315.094%
2024-04-15	1.02	1.02	0.94	0.94	-16.071%	2	706	+368.085%
2024-04-12	1.12	1.12	1.12	1.12	-13.846%	12	706	+292.857%
2024-04-11	1.28	1.30	1.28	1.30	+2.362%	2	700	+238.462%
2024-04-10	1.25	1.27	1.25	1.27	+1.600%	2	701	+246.457%
2024-04-09	1.20	1.25	1.20	1.25	+22.549%	42	701	+252.000%
2024-04-08	0.97	1.05	0.97	1.02	-7.273%	67	659	+331.373%
2024-04-05	1.10	1.10	1.10	1.10	+0.917%	16	628	+300.000%
2024-04-04	1.21	1.21	1.09	1.09	+3.810%	12	636	+303.670%
2024-04-03	1.03	1.05	1.03	1.05	-6.250%	26	634	+319.048%
2024-04-02	1.09	1.12	1.02	1.12	+3.704%	48	615	+292.857%
2024-04-01	1.08	1.08	1.08	1.08	-8.475%	1	571	+307.407%
2024-03-28	1.20	1.20	1.16	1.18	-4.065%	14	567	+272.881%
2024-03-27	1.37	1.37	1.20	1.23	-13.380%	23	567	+257.724%
2024-03-26	1.42	1.42	1.42	1.42	-3.401%	1	561	+209.859%
2024-03-25	1.47	1.47	1.47	1.47	+2.797%	1	561	+199.320%
2024-03-22	1.53	1.53	1.40	1.43	-16.860%	58	560	+207.692%
2024-03-21	1.72	1.72	1.72	1.72	0.000%	70	550	+155.814%
2024-03-20	1.72	1.72	1.72	1.72	-16.098%	1	480	+155.814%
2024-03-19	2.05	2.08	1.80	2.05	+3.015%	21	481	+114.634%
2024-03-18	2.12	2.12	1.97	1.99	+4.188%	17	481	+121.106%
2024-03-15	1.91	1.91	1.91	1.91	-0.521%	4	478	+130.366%
2024-03-14	1.92	1.92	1.92	1.92	-8.571%	1	478	+129.167%
2024-03-13	2.10	2.10	2.10	2.10	-4.545%	5	479	+109.524%
2024-03-12	2.27	2.27	2.20	2.20	+4.265%	12	479	+100.000%
2024-03-11	2.07	2.13	2.07	2.11	+12.834%	46	470	+108.531%
2024-03-08	1.88	1.88	1.87	1.87	+6.857%	42	468	+135.294%
2024-03-07	1.75	1.75	1.75	1.75	-5.405%	1	467	+151.429%
2024-03-04	1.85	1.85	1.85	1.85	-12.736%	4	467	+137.838%
2024-03-01	2.05	2.22	2.00	2.12	+8.718%	746	471	+107.547%
2024-02-29	1.99	1.99	1.95	1.95	+18.182%	12	382	+125.641%
2024-02-28	1.70	1.70	1.65	1.65	-10.811%	2	371	+166.667%
2024-02-26	1.80	1.85	1.80	1.85	+18.590%	5	372	+137.838%
2024-02-23	1.66	1.66	1.55	1.56	-10.857%	42	367	+182.051%
2024-02-22	1.75	1.75	1.75	1.75	+2.941%	10	357	+151.429%
2024-02-21	1.70	1.70	1.70	1.70	+2.410%	2	347	+158.824%
2024-02-20	1.78	1.78	1.66	1.66	-7.778%	2	348	+165.060%
2024-02-16	1.95	1.95	1.80	1.80	+3.448%	132	326	+144.444%
2024-02-15	1.80	1.80	1.74	1.74	+2.959%	11	326	+152.874%
2024-02-14	1.60	1.69	1.60	1.69	+6.289%	70	326	+160.355%
2024-02-13	1.57	1.59	1.57	1.59	-0.625%	5	306	+176.730%
2024-02-12	1.64	1.64	1.60	1.60	+5.263%	2	301	+175.000%
2024-02-09	1.42	1.56	1.42	1.52	+5.556%	51	301	+189.474%
2024-02-08	1.44	1.44	1.44	1.44	-0.690%	5	289	+205.556%
2024-02-07	1.45	1.45	1.45	1.45	-7.051%	1	284	+203.448%
2024-02-06	1.60	1.60	1.56	1.56	+20.930%	6	284	+182.051%
2024-02-05	1.27	1.29	1.27	1.29	-0.769%	4	278	+241.085%
2024-02-02	1.33	1.39	1.30	1.30	-16.129%	22	276	+238.462%
2024-02-01	1.55	1.55	1.51	1.55	+8.392%	9	266	+183.871%
2024-01-31	1.50	1.50	1.43	1.43	-12.270%	9	268	+207.692%
2024-01-29	1.63	1.63	1.63	1.63	-2.976%	1	260	+169.939%
2024-01-26	1.70	1.70	1.68	1.68	-1.176%	7	260	+161.905%
2024-01-25	1.70	1.70	1.70	1.70	-0.585%	1	259	+158.824%
2024-01-24	2.00	2.00	1.61	1.71	-14.500%	28	260	+157.310%
2024-01-23	1.86	2.00	1.86	2.00	+14.286%	9	254	+120.000%
2024-01-22	1.55	1.89	1.55	1.75	0.000%	37	246	+151.429%
2024-01-19	1.80	1.80	1.75	1.75	-7.895%	2	209	+151.429%
2024-01-18	1.90	1.95	1.90	1.90	-10.798%	12	210	+131.579%
2024-01-17	2.13	2.13	2.13	2.13	-7.391%	5	198	+106.573%
2024-01-16	2.42	2.42	2.30	2.30	-19.298%	15	193	+91.304%
2024-01-12	2.99	2.99	2.85	2.85	+1.786%	3	177	+54.386%
2024-01-11	2.80	2.80	2.80	2.80	-16.168%	1	177	+57.143%
2024-01-10	3.34	3.34	3.34	3.34	+8.795%	12	177	+31.737%
2024-01-09	3.20	3.20	3.07	3.07	-6.970%	4	165	+43.322%
2024-01-08	3.30	3.30	3.11	3.30	-5.714%	90	163	+33.333%
2024-01-05	3.60	3.60	3.50	3.50	-16.667%	3	113	+25.714%
2023-12-29	4.15	4.20	4.15	4.20	+9.091%	11	102	+4.762%
2023-12-28	4.20	4.20	3.85	3.85	+2.667%	14	102	+14.286%
2023-12-27	3.75	3.75	3.75	3.75	-3.846%	5	99	+17.333%
2023-12-26	3.90	3.90	3.90	3.90	-2.500%	3	94	+12.821%
2023-12-18	4.20	4.20	4.00	4.00	-13.043%	9	94	+10.000%
2023-12-14	4.50	4.60	4.50	4.60	+11.380%	11	101	-4.348%
2023-12-13	4.35	4.35	4.13	4.13	-8.222%	9	101	+6.538%
2023-12-08	5.00	5.00	4.50	4.50	-15.094%	4	94	-2.222%
2023-12-06	5.30	5.30	5.30	5.30	+1.923%	2	91	-16.981%
2023-12-04	5.50	5.50	5.20	5.20	+4.000%	3	91	-15.385%
2023-12-01	5.32	5.47	4.95	5.00	-16.667%	19	89	-12.000%
2023-11-30	6.00	6.00	6.00	6.00	-4.459%	1	77	-26.667%
2023-11-29	6.10	6.37	6.10	6.28	0.000%	68	78	-29.936%
2023-11-27	6.48	6.48	6.20	6.28	-5.136%	4	44	-29.936%
2023-11-21	6.62	6.62	6.62	6.62	-3.358%	10	42	-33.535%
2023-11-20	6.64	6.85	6.64	6.85	+17.900%	3	42	-35.766%
2023-11-17	5.81	5.81	5.81	5.81	+5.636%	1	40	-24.269%
2023-11-08	5.70	5.70	5.50	5.50	-11.717%	6	40	-20.000%
2023-11-07	6.23	6.23	6.23	6.23	-0.479%	1	35	-29.374%
2023-11-03	6.50	6.50	6.26	6.26	+25.200%	2	35	-29.712%
2023-10-25	5.00	5.00	5.00	5.00	+16.279%	2	34	-12.000%
2023-10-18	4.51	4.55	4.30	4.30	-18.095%	6	34	+2.326%
2023-10-17	5.25	5.25	5.25	5.25	-4.545%	1	28	-16.190%
2023-10-13	5.85	5.85	5.50	5.50	-14.197%	3	27	-20.000%
2023-10-10	6.41	6.41	6.41	6.41	+2.560%	1	24	-31.357%
2023-10-09	5.86	6.25	5.80	6.25	-15.541%	6	24	-29.600%
2023-10-05	7.40	7.40	7.40	7.40	+9.630%	4	22	-40.541%
2023-10-04	6.75	6.75	6.75	6.75	-3.571%	10	18	-34.815%
2023-10-02	7.00	7.00	7.00	7.00	+0.719%	1	8	-37.143%
2023-09-29	6.95	6.95	6.95	6.95	+9.449%	1	7	-36.691%
2023-09-28	6.35	6.35	6.35	6.35	+0.794%	1	6	-30.709%
2023-09-25	6.37	6.37	6.30	6.30	+4.132%	2	5	-30.159%
2023-09-22	6.05	6.05	6.05	6.05	-13.571%	1	4	-27.273%
2023-09-19	7.00	7.00	7.00	7.00	-7.895%	6	3	-37.143%
2023-09-18	7.60	7.60	7.60	7.60	-8.434%	1	8	-42.105%
2023-09-14	7.00	8.30	7.00	8.30	+6.410%	4	8	-46.988%
2023-09-11	7.80	7.80	7.80	7.80	0.000%	6	6	-43.590%

.dark-mode .M2NsCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2NsCX{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20260116C20XPEV Jan 16 2026 20.00 Call (XPEV260116C00020000)option OPRA

XPEV20260116C20
XPEV Jan 16 2026 20.00 Call (XPEV260116C00020000)
option OPRA