Dark

XPEV20270115C12
XPEV Jan 15 2027 12.00 Call (XPEV270115C00012000)
option OPRA

EOD

May 22, 2025

10.55+5.711%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	10.55	10.55	10.55	10.55	+5.711%	1	204	0.000%
2025-05-09	10.00	10.00	9.98	9.98	-0.697%	6	204	+5.711%
2025-05-08	10.05	10.05	10.05	10.05	+9.239%	10	206	+4.975%
2025-04-29	9.20	9.20	9.20	9.20	-12.381%	1	196	+14.674%
2025-04-28	10.50	10.50	10.50	10.50	+1.547%	5	195	+0.476%
2025-04-25	10.34	10.34	10.34	10.34	-8.496%	2	191	+2.031%
2025-04-23	11.30	11.30	11.30	11.30	+22.826%	4	190	-6.637%
2025-04-17	9.20	9.20	9.20	9.20	-14.815%	1	193	+14.674%
2025-04-11	10.80	10.80	10.80	10.80	+21.348%	2	193	-2.315%
2025-04-10	8.90	8.90	8.90	8.90	-23.932%	1	193	+18.539%
2025-04-02	11.70	11.70	11.70	11.70	-2.500%	1	192	-9.829%
2025-04-01	12.00	12.00	12.00	12.00	+22.449%	1	191	-12.083%
2025-03-28	9.80	9.80	9.80	9.80	-15.880%	10	190	+7.653%
2025-03-25	11.65	11.65	11.65	11.65	-6.800%	1	195	-9.442%
2025-03-20	12.50	12.50	12.50	12.50	-10.714%	1	194	-15.600%
2025-03-19	14.00	14.00	14.00	14.00	+12.000%	1	193	-24.643%
2025-03-18	13.55	13.55	12.50	12.50	-14.966%	27	192	-15.600%
2025-03-17	14.70	14.70	14.70	14.70	-2.970%	4	215	-28.231%
2025-03-13	16.02	16.02	15.15	15.15	-5.901%	4	223	-30.363%
2025-03-11	16.25	16.35	15.55	16.10	+14.591%	9	223	-34.472%
2025-03-10	13.85	14.05	13.85	14.05	-1.056%	21	226	-24.911%
2025-03-07	13.34	14.20	13.34	14.20	+15.260%	12	227	-25.704%
2025-03-05	12.28	12.32	12.28	12.32	+14.074%	4	228	-14.367%
2025-03-04	10.00	10.80	10.00	10.80	-5.263%	12	228	-2.315%
2025-03-03	11.40	11.40	11.40	11.40	-6.173%	1	235	-7.456%
2025-02-28	12.15	12.15	12.15	12.15	-5.447%	2	236	-13.169%
2025-02-27	13.28	13.28	12.85	12.85	+1.181%	3	237	-17.899%
2025-02-26	11.30	12.75	11.30	12.70	+28.934%	35	238	-16.929%
2025-02-25	10.31	10.31	9.67	9.85	+3.141%	10	254	+7.107%
2025-02-21	9.46	9.55	9.46	9.55	+9.770%	4	259	+10.471%
2025-02-20	7.95	8.79	7.95	8.70	-5.435%	22	260	+21.264%
2025-02-19	9.10	9.20	9.10	9.20	+5.991%	8	270	+14.674%
2025-02-18	8.68	8.68	8.68	8.68	+16.510%	2	265	+21.544%
2025-02-12	7.60	7.60	7.35	7.45	+4.342%	4	266	+41.611%
2025-02-11	7.40	7.40	7.14	7.14	-10.973%	10	266	+47.759%
2025-02-10	8.00	8.02	8.00	8.02	-8.133%	16	272	+31.546%
2025-02-07	8.73	8.73	8.73	8.73	+3.929%	2	272	+20.848%
2025-02-06	8.45	8.46	8.40	8.40	+10.526%	10	272	+25.595%
2025-02-05	7.74	7.74	7.60	7.60	-12.644%	2	273	+38.816%
2025-02-04	8.45	8.70	8.14	8.70	+16.000%	10	274	+21.264%
2025-01-30	7.50	7.50	7.50	7.50	+9.489%	2	268	+40.667%
2025-01-29	6.85	6.85	6.85	6.85	-0.868%	1	266	+54.015%
2025-01-27	6.91	6.91	6.91	6.91	+13.279%	3	265	+52.677%
2025-01-23	6.10	6.10	6.10	6.10	-4.688%	5	265	+72.951%
2025-01-22	6.45	6.45	6.40	6.40	+9.402%	9	265	+64.844%
2025-01-16	5.85	5.85	5.85	5.85	+12.500%	3	259	+80.342%
2025-01-15	5.32	5.36	5.20	5.20	+0.775%	6	262	+102.885%
2025-01-14	5.35	5.35	5.16	5.16	+12.174%	11	266	+104.457%
2025-01-13	4.60	4.60	4.60	4.60	+2.222%	1	257	+129.348%
2025-01-03	4.65	4.68	4.45	4.50	0.000%	20	256	+134.444%
2025-01-02	4.55	4.55	4.50	4.50	-0.222%	5	248	+134.444%
2024-12-30	4.46	4.51	4.46	4.51	-14.095%	4	244	+133.925%
2024-12-27	5.30	5.30	5.22	5.25	-10.714%	6	244	+100.952%
2024-12-26	5.63	6.11	5.63	5.88	+4.071%	5	241	+79.422%
2024-12-24	5.65	5.65	5.65	5.65	+8.654%	1	240	+86.726%
2024-12-23	4.93	5.23	4.93	5.20	0.000%	14	240	+102.885%
2024-12-20	5.15	5.20	5.15	5.20	+0.971%	5	229	+102.885%
2024-12-19	5.15	5.15	5.15	5.15	-1.905%	5	227	+104.854%
2024-12-17	5.25	5.25	5.25	5.25	+5.000%	4	227	+100.952%
2024-12-16	5.00	5.00	5.00	5.00	-9.091%	5	228	+111.000%
2024-12-11	5.50	5.50	5.50	5.50	-4.014%	2	228	+91.818%
2024-12-10	5.73	5.73	5.73	5.73	-7.878%	2	226	+84.119%
2024-12-09	6.20	6.74	6.15	6.22	+32.340%	16	226	+69.614%
2024-12-04	5.35	5.35	4.70	4.70	-12.477%	32	224	+124.468%
2024-12-03	5.37	5.37	5.37	5.37	-0.186%	1	225	+96.462%
2024-12-02	5.55	5.55	5.38	5.38	+8.687%	47	225	+96.097%
2024-11-27	4.90	4.95	4.90	4.95	+10.000%	2	178	+113.131%
2024-11-26	4.50	4.50	4.50	4.50	+2.273%	1	178	+134.444%
2024-11-25	4.60	4.60	4.40	4.40	-10.204%	9	177	+139.773%
2024-11-22	4.75	4.90	4.65	4.90	-3.922%	12	173	+115.306%
2024-11-21	4.65	5.20	4.30	5.10	-6.077%	9	159	+106.863%
2024-11-20	5.50	5.50	5.43	5.43	+1.495%	16	159	+94.291%
2024-11-19	5.50	5.50	5.00	5.35	-4.293%	19	146	+97.196%
2024-11-15	5.59	5.59	5.59	5.59	+0.721%	2	130	+88.730%
2024-11-14	5.45	5.55	5.45	5.55	-4.803%	2	129	+90.090%
2024-11-13	5.83	5.83	5.83	5.83	-10.308%	1	130	+80.961%
2024-11-12	6.60	6.60	6.50	6.50	-13.333%	3	130	+62.308%
2024-11-11	7.50	7.50	7.50	7.50	+4.895%	1	131	+40.667%
2024-11-07	5.60	7.15	5.60	7.15	+32.407%	13	131	+47.552%
2024-11-04	5.30	5.40	5.25	5.40	+34.663%	4	133	+95.370%
2024-10-31	4.01	4.01	4.01	4.01	-18.163%	4	134	+163.092%
2024-10-29	4.90	4.90	4.90	4.90	-3.922%	2	134	+115.306%
2024-10-28	5.07	5.40	5.07	5.10	+21.429%	7	132	+106.863%
2024-10-18	4.20	4.20	4.20	4.20	+9.375%	8	126	+151.190%
2024-10-17	4.04	4.04	3.84	3.84	-11.724%	2	122	+174.740%
2024-10-16	4.51	4.60	4.35	4.35	-12.121%	52	123	+142.529%
2024-10-14	5.25	5.25	4.95	4.95	-19.381%	12	122	+113.131%
2024-10-11	6.14	6.14	6.14	6.14	+8.099%	8	118	+71.824%
2024-10-09	5.67	5.68	5.67	5.68	+1.429%	14	118	+85.739%
2024-10-08	5.30	5.60	5.30	5.60	-7.895%	12	104	+88.393%
2024-10-04	5.40	6.08	5.00	6.08	+3.578%	12	92	+73.520%
2024-10-03	5.87	5.87	5.87	5.87	-2.167%	4	90	+79.727%
2024-10-02	6.00	6.00	6.00	6.00	+8.108%	4	90	+75.833%
2024-10-01	5.80	5.80	5.55	5.55	-4.310%	4	86	+90.090%
2024-09-30	6.10	6.21	5.80	5.80	+3.571%	57	83	+81.897%
2024-09-27	5.55	5.60	5.55	5.60	+9.804%	22	32	+88.393%
2024-09-26	5.00	5.10	5.00	5.10	+27.500%	3	22	+106.863%
2024-09-25	4.00	4.00	4.00	4.00	0.000%	5	19	+163.750%
2024-09-24	4.03	4.24	4.00	4.00	+25.000%	18	14	+163.750%
2024-09-19	3.20	3.20	3.20	3.20	0.000%	4	4	+229.688%

.dark-mode .npDsvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npDsvh{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C12XPEV Jan 15 2027 12.00 Call (XPEV270115C00012000)option OPRA

XPEV20270115C12
XPEV Jan 15 2027 12.00 Call (XPEV270115C00012000)
option OPRA