Dark

XPEV20270115C15
XPEV Jan 15 2027 15.00 Call (XPEV270115C00015000)
option OPRA

EOD

Oct 1, 2026

0.2000+17.647%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.2000	0.1800	0.2000	+17.647%	2	14,759	0.000%
2026-09-30	0.1800	0.1800	0.1700	0.1700	0.000%	56	14,758	+17.647%
2026-09-29	0.1900	0.1900	0.1600	0.1700	-29.167%	174	14,781	+17.647%
2026-09-28	0.2500	0.2500	0.2000	0.2400	-4.000%	185	14,867	-16.667%
2026-09-25	0.2500	0.2700	0.2400	0.2500	-7.407%	347	14,830	-20.000%
2026-09-24	0.3000	0.3100	0.2700	0.2700	-3.571%	377	14,534	-25.926%
2026-09-23	0.3000	0.3000	0.2600	0.2800	-17.647%	222	14,743	-28.571%
2026-09-22	0.3100	0.3600	0.3100	0.3400	+3.030%	643	14,935	-41.176%
2026-09-21	0.3400	0.3400	0.2800	0.3300	-5.714%	71	14,993	-39.394%
2026-09-18	0.3500	0.3500	0.3300	0.3500	0.000%	7	14,949	-42.857%
2026-09-17	0.3900	0.4100	0.3500	0.3500	+9.375%	427	14,950	-42.857%
2026-09-16	0.3200	0.3400	0.3000	0.3200	0.000%	242	14,799	-37.500%
2026-09-15	0.3200	0.3200	0.3000	0.3200	-13.514%	158	14,613	-37.500%
2026-09-14	0.4100	0.4100	0.3700	0.3700	+2.778%	5	14,591	-45.946%
2026-09-11	0.3700	0.4100	0.3400	0.3600	+2.857%	458	14,588	-44.444%
2026-09-10	0.3700	0.3700	0.3400	0.3500	-12.500%	62	14,601	-42.857%
2026-09-09	0.4300	0.4500	0.4000	0.4000	-14.894%	239	14,562	-50.000%
2026-09-08	0.4800	0.4900	0.4400	0.4700	-2.083%	71	14,547	-57.447%
2026-09-04	0.4800	0.4800	0.4700	0.4800	-11.111%	71	14,416	-58.333%
2026-09-03	0.4800	0.5500	0.3500	0.5400	+12.500%	208	14,416	-62.963%
2026-09-02	0.5300	0.5300	0.4800	0.4800	-9.434%	128	14,431	-58.333%
2026-09-01	0.6000	0.6000	0.5300	0.5300	-14.516%	49	14,427	-62.264%
2026-08-31	0.6400	0.6400	0.6100	0.6200	-8.824%	115	14,409	-67.742%
2026-08-28	0.8000	0.8000	0.6800	0.6800	+6.250%	485	14,491	-70.588%
2026-08-27	0.7200	0.7200	0.6300	0.6400	-18.987%	143	14,058	-68.750%
2026-08-26	0.8700	0.8800	0.7900	0.7900	+2.597%	311	13,924	-74.684%
2026-08-25	0.6600	0.7700	0.6600	0.7700	+16.667%	184	14,055	-74.026%
2026-08-24	0.8300	0.8400	0.6300	0.6600	-37.736%	431	14,058	-69.697%
2026-08-21	1.0000	1.0700	0.9800	1.0600	+12.766%	450	13,845	-81.132%
2026-08-20	1.1000	1.1000	0.9000	0.9400	-3.093%	19	14,121	-78.723%
2026-08-19	0.9100	1.0000	0.9100	0.9700	+8.989%	53	14,119	-79.381%
2026-08-18	0.9100	0.9300	0.8700	0.8900	-15.238%	319	14,149	-77.528%
2026-08-17	0.9500	1.0900	0.9000	1.0500	+19.318%	759	14,422	-80.952%
2026-08-14	0.8900	0.9000	0.8700	0.8800	-3.297%	497	14,406	-77.273%
2026-08-13	0.9100	0.9500	0.8600	0.9100	-3.191%	106	14,127	-78.022%
2026-08-12	0.9400	1.0000	0.9300	0.9400	-1.053%	179	14,146	-78.723%
2026-08-11	0.9600	0.9800	0.9400	0.9500	-9.524%	68	14,092	-78.947%
2026-08-10	1.0500	1.0700	1.0400	1.0500	-5.405%	344	14,074	-80.952%
2026-08-07	1.0800	1.1500	1.0800	1.1100	+11.000%	105	13,730	-81.982%
2026-08-06	0.9700	1.0200	0.9700	1.0000	-4.762%	96	13,662	-80.000%
2026-08-05	1.1700	1.1700	1.0200	1.0500	-12.500%	220	13,615	-80.952%
2026-08-04	1.2600	1.2600	1.1600	1.2000	-9.774%	611	13,510	-83.333%
2026-08-03	1.3500	1.3500	1.2800	1.3300	-15.287%	583	13,276	-84.962%
2026-07-31	1.5200	1.5700	1.5100	1.5700	+6.803%	18	13,095	-87.261%
2026-07-30	1.5000	1.5000	1.4700	1.4700	-11.976%	9	13,082	-86.395%
2026-07-29	1.5600	1.6700	1.5600	1.6700	+12.838%	4	13,073	-88.024%
2026-07-28	1.6000	1.6000	1.4800	1.4800	-4.516%	76	13,076	-86.486%
2026-07-27	1.4900	1.6000	1.4400	1.5500	+16.541%	43	13,003	-87.097%
2026-07-24	1.5000	1.5200	1.3300	1.3300	-14.194%	64	12,981	-84.962%
2026-07-23	1.6800	1.6800	1.4600	1.5500	-7.738%	33	12,919	-87.097%
2026-07-22	1.7500	1.7500	1.6700	1.6800	-9.677%	45	12,925	-88.095%
2026-07-21	1.8500	1.8800	1.7100	1.8600	+1.639%	68	12,924	-89.247%
2026-07-20	1.9000	1.9000	1.8300	1.8300	-9.406%	9	12,910	-89.071%
2026-07-17	1.9000	2.0400	1.8300	2.0200	-12.174%	66	12,902	-90.099%
2026-07-16	2.5000	2.5300	2.2300	2.3000	+6.977%	48	12,851	-91.304%
2026-07-15	2.1000	2.4500	2.1000	2.1500	+8.586%	130	12,847	-90.698%
2026-07-14	2.0300	2.1000	1.9200	1.9800	+15.116%	113	12,875	-89.899%
2026-07-13	1.8300	1.8400	1.7000	1.7200	-8.511%	248	12,792	-88.372%
2026-07-10	2.0000	2.0100	1.8800	1.8800	+1.075%	102	12,805	-89.362%
2026-07-09	1.8500	2.0500	1.8300	1.8600	-8.374%	171	12,745	-89.247%
2026-07-08	1.9800	2.0400	1.9300	2.0300	+2.525%	142	12,758	-90.148%
2026-07-07	2.1500	2.1500	1.9400	1.9800	-7.477%	36	12,656	-89.899%
2026-07-06	2.1400	2.2500	2.0800	2.1400	+5.419%	1,146	12,664	-90.654%
2026-07-02	2.0500	2.1100	1.8800	2.0300	-14.706%	294	12,890	-90.148%
2026-07-01	2.3500	2.5000	2.1800	2.3800	+12.264%	53	12,890	-91.597%
2026-06-30	1.8800	2.1800	1.8800	2.1200	+13.978%	177	12,912	-90.566%
2026-06-29	1.8500	1.8800	1.7300	1.8600	+22.368%	225	12,861	-89.247%
2026-06-26	1.4000	1.6000	1.4000	1.5200	-1.299%	1,775	12,799	-86.842%
2026-06-25	1.6000	1.6000	1.4600	1.5400	-5.521%	74	11,711	-87.013%
2026-06-24	1.6400	1.6500	1.6300	1.6300	-10.440%	205	11,691	-87.730%
2026-06-23	1.7500	1.9200	1.7200	1.8200	-9.000%	283	11,491	-89.011%
2026-06-22	1.8500	2.0700	1.8300	2.0000	+11.111%	51	11,275	-90.000%
2026-06-18	1.9500	1.9500	1.7200	1.8000	-7.692%	378	10,998	-88.889%
2026-06-17	2.0400	2.1600	1.9500	1.9500	-10.550%	1,390	10,998	-89.744%
2026-06-16	2.4200	2.4200	2.1800	2.1800	-20.727%	72	10,998	-90.826%
2026-06-15	2.7900	2.8000	2.7500	2.7500	+3.774%	42	10,964	-92.727%
2026-06-12	2.6700	2.7000	2.6500	2.6500	+1.923%	15	10,964	-92.453%
2026-06-11	2.5000	2.6000	2.4000	2.6000	-11.864%	297	10,964	-92.308%
2026-06-10	3.2500	3.2500	2.9500	2.9500	-10.606%	64	10,951	-93.220%
2026-06-09	3.1000	3.3000	3.0500	3.3000	-13.158%	128	10,947	-93.939%
2026-06-08	3.6500	3.8500	3.6500	3.8000	+7.042%	91	10,921	-94.737%
2026-06-05	3.9000	3.9000	3.5500	3.5500	-19.318%	124	10,901	-94.366%
2026-06-04	4.2500	4.4000	4.2500	4.4000	-2.222%	13	10,916	-95.455%
2026-06-03	4.5000	4.5000	4.5000	4.5000	-14.449%	2	10,925	-95.556%
2026-06-02	5.2000	5.2600	5.0600	5.2600	+11.915%	23	10,927	-96.198%
2026-06-01	4.7000	4.8000	4.6300	4.7000	+16.049%	77	10,938	-95.745%
2026-05-29	3.6900	4.1000	3.6900	4.0500	+1.250%	53	10,949	-95.062%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	10,987	-95.000%
2026-05-27	3.6500	3.9800	3.6500	3.9500	-5.952%	64	10,988	-94.937%
2026-05-26	4.2100	4.3000	4.0500	4.2000	+22.449%	82	10,953	-95.238%
2026-05-22	3.4000	3.4300	3.3200	3.4300	-2.000%	37	10,959	-94.169%
2026-05-21	3.3200	3.5000	3.3200	3.5000	+12.540%	53	10,984	-94.286%
2026-05-20	2.9600	3.1100	2.9000	3.1100	+2.303%	105	10,984	-93.569%
2026-05-19	3.0000	3.2000	2.9800	3.0400	-4.101%	77	11,012	-93.421%
2026-05-18	3.3300	3.3300	3.0500	3.1700	-9.429%	112	11,012	-93.691%
2026-05-15	3.6000	3.6000	3.5000	3.5000	-10.714%	68	11,012	-94.286%
2026-05-14	3.8000	4.0000	3.6000	3.9200	-11.312%	53	10,884	-94.898%
2026-05-13	3.7000	4.4500	3.7000	4.4200	+16.316%	64	10,882	-95.475%
2026-05-12	3.7600	3.8000	3.6500	3.8000	-2.564%	8	10,882	-94.737%
2026-05-11	3.7000	4.0100	3.7000	3.9000	+8.939%	81	10,882	-94.872%
2026-05-08	3.6000	3.7500	3.5000	3.5800	+0.845%	110	10,819	-94.413%
2026-05-07	3.5500	3.5500	3.5500	3.5500	+4.412%	2	10,777	-94.366%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-10.526%	1	10,777	-94.118%
2026-05-04	3.7500	3.8500	3.7500	3.8000	+1.333%	37	10,778	-94.737%
2026-05-01	3.8500	3.8500	3.7500	3.7500	-6.250%	104	10,810	-94.667%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+6.383%	2	10,810	-95.000%
2026-04-29	3.8000	3.8000	3.7600	3.7600	-8.293%	11	10,808	-94.681%
2026-04-28	3.9000	4.1000	3.8100	4.1000	-3.529%	6	10,808	-95.122%
2026-04-27	4.5000	4.5000	4.1600	4.2500	+11.842%	64	10,804	-95.294%
2026-04-23	3.8500	3.9000	3.7500	3.8000	-19.492%	36	10,762	-94.737%
2026-04-21	4.8500	4.8500	4.7200	4.7200	-10.943%	5	10,741	-95.763%
2026-04-20	5.3000	5.3000	5.3000	5.3000	-1.852%	4	10,741	-96.226%
2026-04-17	5.5000	5.5500	5.3500	5.4000	-2.703%	69	10,737	-96.296%
2026-04-16	5.7300	5.7300	5.5500	5.5500	+8.824%	3	10,686	-96.396%
2026-04-15	5.0500	5.1000	5.0500	5.1000	-3.774%	36	10,683	-96.078%
2026-04-14	4.9000	5.3000	4.9000	5.3000	-0.935%	76	10,667	-96.226%
2026-04-08	5.3500	5.3500	5.3500	5.3500	+2.885%	2	10,621	-96.262%
2026-04-02	4.8500	5.2000	4.8500	5.2000	+0.971%	11	10,610	-96.154%
2026-04-01	5.1300	5.1500	5.1300	5.1500	+6.186%	2	10,610	-96.117%
2026-03-31	4.3000	4.8500	4.3000	4.8500	+6.593%	11,501	10,609	-95.876%
2026-03-30	4.6600	4.6600	4.5400	4.5500	-10.784%	2,200	12,738	-95.604%
2026-03-27	5.0500	5.1000	5.0500	5.1000	-3.774%	2	14,685	-96.078%
2026-03-26	5.2500	5.5400	5.2500	5.3000	-11.667%	13	14,687	-96.226%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-2.755%	1	14,685	-96.667%
2026-03-24	6.1700	6.1700	6.1700	6.1700	-2.063%	3	14,686	-96.759%
2026-03-23	5.8600	6.3000	5.8600	6.3000	+21.154%	4	14,689	-96.825%
2026-03-20	5.7500	5.7500	5.2000	5.2000	-24.088%	14	14,690	-96.154%
2026-03-19	6.2000	6.8500	6.2000	6.8500	-2.143%	10	14,690	-97.080%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-4.762%	5	14,692	-97.143%
2026-03-16	7.3500	7.3500	7.3500	7.3500	-1.738%	1	14,697	-97.279%
2026-03-13	7.4000	7.5000	7.4000	7.4800	+0.403%	8	14,698	-97.326%
2026-03-12	6.8000	7.4500	6.8000	7.4500	+9.882%	39	14,706	-97.315%
2026-03-11	6.7200	6.7800	6.5000	6.7800	+3.670%	7,051	14,743	-97.050%
2026-03-10	6.6300	6.6300	6.5400	6.5400	+9.916%	5	8,457	-96.942%
2026-03-09	6.0000	6.3500	5.9500	5.9500	+14.423%	2,590	8,456	-96.639%
2026-03-06	4.7500	5.2000	4.7500	5.2000	+16.854%	5,054	6,160	-96.154%
2026-03-05	4.3000	4.4600	4.3000	4.4500	+1.598%	11	1,386	-95.506%
2026-03-04	4.4500	4.4500	4.3800	4.3800	+5.542%	38	1,392	-95.434%
2026-03-03	4.2500	5.3500	4.0000	4.1500	-14.433%	55	1,388	-95.181%
2026-03-02	4.8000	4.8700	4.8000	4.8500	-7.619%	8	1,355	-95.876%
2026-02-27	5.2500	5.2500	5.2500	5.2500	0.000%	5	1,349	-96.190%
2026-02-26	5.3500	5.4000	5.1600	5.2500	-10.256%	72	1,349	-96.190%
2026-02-25	5.8500	5.8500	5.8500	5.8500	-4.878%	4	1,266	-96.581%
2026-02-24	6.1500	6.1500	6.1500	6.1500	+18.269%	1	1,266	-96.748%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-4.587%	1	1,267	-96.154%
2026-02-19	5.4500	5.4500	5.4500	5.4500	-9.917%	3	1,266	-96.330%
2026-02-17	6.0500	6.0500	6.0500	6.0500	+3.419%	2	1,262	-96.694%
2026-02-11	5.8500	5.9100	5.8000	5.8500	+2.632%	228	1,262	-96.581%
2026-02-10	5.4000	5.7000	5.4000	5.7000	+3.636%	145	1,210	-96.491%
2026-02-09	5.4500	5.7000	5.4500	5.5000	-3.509%	183	1,205	-96.364%
2026-02-06	5.2000	6.1500	5.2000	5.7000	+11.765%	26	1,024	-96.491%
2026-02-05	5.1500	5.1500	5.1000	5.1000	+5.590%	14	1,017	-96.078%
2026-02-04	5.1500	5.3000	4.8300	4.8300	-3.206%	463	1,016	-95.859%
2026-02-03	5.0000	5.0000	4.9900	4.9900	+3.958%	5	654	-95.992%
2026-02-02	5.3300	5.3300	4.6800	4.8000	-16.955%	36	649	-95.833%
2026-01-30	5.9800	5.9800	5.7800	5.7800	-7.520%	7	633	-96.540%
2026-01-29	6.2000	6.2500	6.2000	6.2500	-5.015%	3	635	-96.800%
2026-01-28	6.7500	6.7500	6.5800	6.5800	+6.129%	11	635	-96.960%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-3.876%	4	643	-96.774%
2026-01-26	6.4500	6.4500	6.4500	6.4500	-7.857%	3	647	-96.899%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-6.417%	25	644	-97.143%
2026-01-22	7.5000	7.5000	7.4800	7.4800	-8.221%	11	638	-97.326%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-6.857%	1	632	-97.546%
2026-01-13	8.7500	8.7500	8.7500	8.7500	-4.891%	3	632	-97.714%
2026-01-12	8.6000	9.2000	8.6000	9.2000	+24.324%	3	632	-97.826%
2026-01-09	7.4000	7.4000	7.4000	7.4000	-6.566%	1	633	-97.297%
2026-01-08	7.7200	7.9200	7.5500	7.9200	+0.892%	5	634	-97.475%
2026-01-05	7.4000	7.8500	7.4000	7.8500	-3.917%	6	636	-97.452%
2026-01-02	7.8000	8.1700	7.5000	8.1700	-11.196%	36	632	-97.552%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+14.002%	2	596	-97.826%
2025-12-29	8.0700	8.0700	8.0700	8.0700	-3.929%	10	596	-97.522%
2025-12-26	8.2500	8.4000	8.2500	8.4000	+15.068%	4	586	-97.619%
2025-12-24	7.6500	7.6500	7.3000	7.3000	+1.108%	2	581	-97.260%
2025-12-23	7.2200	7.2200	7.2200	7.2200	-6.112%	1	581	-97.230%
2025-12-22	7.6900	7.6900	7.6900	7.6900	-1.410%	1	582	-97.399%
2025-12-19	7.5500	7.8000	7.5500	7.8000	+18.541%	15	581	-97.436%
2025-12-18	6.6500	6.6500	6.5800	6.5800	+4.444%	22	593	-96.960%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-2.326%	2	573	-96.825%
2025-12-16	6.4500	6.4500	6.4500	6.4500	0.000%	4	573	-96.899%
2025-12-15	6.5000	6.5000	6.4500	6.4500	-9.155%	2	573	-96.899%
2025-12-12	7.1000	7.1000	7.1000	7.1000	+1.429%	4	572	-97.183%
2025-12-11	7.2000	7.2000	7.0000	7.0000	-8.735%	18	575	-97.143%
2025-12-09	7.8000	7.8000	7.6000	7.6700	-8.144%	8	571	-97.392%
2025-12-08	7.8000	8.3500	7.8000	8.3500	+6.641%	7	571	-97.605%
2025-12-05	7.8300	7.8300	7.8300	7.8300	+5.101%	40	571	-97.446%
2025-12-04	7.3500	7.4500	7.2500	7.4500	+4.930%	31	571	-97.315%
2025-12-03	7.0700	7.1000	6.7000	7.1000	-6.702%	36	556	-97.183%
2025-12-02	8.0000	8.0000	7.6000	7.6100	-14.494%	34	531	-97.372%
2025-12-01	8.9000	8.9000	8.9000	8.9000	+1.714%	2	519	-97.753%
2025-11-26	8.4500	8.8800	8.4500	8.7500	-6.116%	14	517	-97.714%
2025-11-25	8.7000	9.3200	8.7000	9.3200	+7.373%	3	517	-97.854%
2025-11-24	8.6800	8.6800	8.6800	8.6800	+4.958%	4	514	-97.696%
2025-11-21	8.2700	8.2700	8.2700	8.2700	-0.958%	5	514	-97.582%
2025-11-20	8.9000	8.9000	8.2000	8.3500	-13.918%	7	514	-97.605%
2025-11-18	9.7000	9.7000	9.7000	9.7000	-1.523%	1	515	-97.938%
2025-11-17	12.1000	12.1000	9.8500	9.8500	-18.930%	6	515	-97.970%
2025-11-14	12.6900	12.8500	12.1500	12.1500	-10.727%	12	515	-98.354%
2025-11-13	13.6100	13.6100	13.6100	13.6100	-5.157%	2	523	-98.530%
2025-11-12	15.1000	15.1000	14.3500	14.3500	+13.260%	27	523	-98.606%
2025-11-10	12.8000	12.8100	12.6700	12.6700	+27.980%	4	538	-98.421%
2025-11-07	9.6000	9.9800	9.6000	9.9000	-13.158%	8	540	-97.980%
2025-11-06	11.4000	11.4000	11.4000	11.4000	+14.688%	3	539	-98.246%
2025-10-27	9.0500	9.9400	9.0500	9.9400	+13.991%	7	547	-97.988%
2025-10-23	8.7200	8.7200	8.7200	8.7200	+0.577%	2	547	-97.706%
2025-10-22	8.9500	8.9500	8.4000	8.6700	-3.667%	7	547	-97.693%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+5.263%	8	551	-97.778%
2025-10-17	8.5500	8.5500	8.5500	8.5500	-2.062%	2	543	-97.661%
2025-10-16	8.8500	8.8500	8.7300	8.7300	-0.795%	10	543	-97.709%
2025-10-15	10.0300	10.0300	8.8000	8.8000	+0.571%	14	551	-97.727%
2025-10-14	8.7500	8.7500	8.7500	8.7500	-3.528%	3	565	-97.714%
2025-10-13	9.1600	9.1600	9.0500	9.0700	-0.874%	10	568	-97.795%
2025-10-10	9.1500	9.1500	9.1500	9.1500	-10.294%	1	568	-97.814%
2025-10-09	10.2000	10.2000	10.2000	10.2000	-9.414%	1	568	-98.039%
2025-10-08	11.2100	11.2600	11.2100	11.2600	+11.485%	13	568	-98.224%
2025-10-03	10.1000	10.1000	10.1000	10.1000	-7.763%	10	560	-98.020%
2025-10-02	10.9500	10.9500	10.9500	10.9500	+4.286%	1	570	-98.174%
2025-09-29	10.5000	10.5000	10.5000	10.5000	+6.491%	1	571	-98.095%
2025-09-25	10.1800	10.1800	9.8600	9.8600	+8.950%	24	572	-97.972%
2025-09-24	9.3400	9.3400	9.0500	9.0500	-0.549%	5	568	-97.790%
2025-09-22	9.1000	9.1000	9.1000	9.1000	0.000%	30	570	-97.802%
2025-09-16	9.1000	9.1000	9.1000	9.1000	+1.676%	1	591	-97.802%
2025-09-15	10.1500	10.1500	8.9500	8.9500	+5.170%	5	590	-97.765%
2025-09-12	8.5100	8.5100	8.5100	8.5100	+6.375%	1	594	-97.650%
2025-09-10	8.0000	8.0000	8.0000	8.0000	-4.762%	2	593	-97.500%
2025-09-08	8.3900	8.4300	8.3500	8.4000	+9.518%	19	593	-97.619%
2025-09-05	7.6700	7.6700	7.6700	7.6700	-2.293%	2	590	-97.392%
2025-09-03	7.8500	7.8500	7.8500	7.8500	-7.647%	1	588	-97.452%
2025-09-02	8.5000	8.5000	8.5000	8.5000	-1.163%	5	589	-97.647%
2025-08-29	9.1000	9.1000	8.6000	8.6000	-7.527%	12	575	-97.674%
2025-08-28	9.4300	9.4300	9.2000	9.3000	-7.000%	23	575	-97.849%
2025-08-27	9.9000	10.0000	9.9000	10.0000	-3.846%	41	573	-98.000%
2025-08-25	10.5500	10.6300	10.4000	10.4000	-5.626%	9	573	-98.077%
2025-08-22	10.8000	11.1000	10.6000	11.0200	+25.227%	105	578	-98.185%
2025-08-21	9.1000	10.2600	8.8000	8.8000	+14.286%	44	641	-97.727%
2025-08-20	7.7000	7.7000	7.7000	7.7000	-8.876%	1	648	-97.403%
2025-08-19	8.1000	8.6000	8.0000	8.4500	+9.740%	112	649	-97.633%
2025-08-18	7.7000	7.7000	7.7000	7.7000	+0.522%	1	686	-97.403%
2025-08-15	7.7000	7.7000	7.6600	7.6600	+4.932%	20	686	-97.389%
2025-08-14	7.4000	7.4000	7.3000	7.3000	-7.478%	3	670	-97.260%
2025-08-13	7.8500	7.8900	7.8500	7.8900	-0.127%	6	667	-97.465%
2025-08-12	8.9000	8.9000	7.7500	7.9000	-12.027%	69	664	-97.468%
2025-08-11	9.0000	9.0000	8.8200	8.9800	+10.864%	12	618	-97.773%
2025-08-08	8.0000	8.1000	7.8500	8.1000	+8.725%	18	612	-97.531%
2025-08-07	7.9500	7.9500	7.4500	7.4500	+0.676%	29	613	-97.315%
2025-08-06	7.5500	7.5500	7.0400	7.4000	-1.333%	13	598	-97.297%
2025-08-05	7.4500	7.9500	7.3500	7.5000	+6.383%	58	587	-97.333%
2025-08-04	6.9500	7.0500	6.9500	7.0500	+9.472%	8	632	-97.163%
2025-08-01	6.5500	6.5500	6.4400	6.4400	-3.881%	18	630	-96.894%
2025-07-31	6.6000	6.7000	6.6000	6.7000	+3.077%	49	640	-97.015%
2025-07-30	6.3700	6.5700	6.3700	6.5000	-5.660%	13	619	-96.923%
2025-07-29	6.8200	6.9100	6.8200	6.8900	-6.513%	3	619	-97.097%
2025-07-28	7.2100	7.3700	7.2100	7.3700	0.000%	2	619	-97.286%
2025-07-25	7.2400	7.3700	7.2400	7.3700	-1.074%	2	620	-97.286%
2025-07-24	7.4500	7.4500	7.4500	7.4500	-1.325%	15	620	-97.315%
2025-07-23	7.4400	7.5500	7.4400	7.5500	+3.425%	2	620	-97.351%
2025-07-22	6.8800	7.3000	6.8800	7.3000	+6.105%	3	620	-97.260%
2025-07-18	7.0000	7.0300	6.8800	6.8800	-0.865%	10	619	-97.093%
2025-07-17	6.8600	6.9400	6.8600	6.9400	+10.159%	2	623	-97.118%
2025-07-16	6.4500	6.4500	6.2000	6.3000	-3.522%	3	624	-96.825%
2025-07-15	6.5000	6.5300	6.4500	6.5300	+4.480%	7	625	-96.937%
2025-07-14	6.2900	6.4000	6.2500	6.2500	-0.794%	5	630	-96.800%
2025-07-11	6.2100	6.3000	6.2100	6.3000	+2.606%	2	633	-96.825%
2025-07-10	6.2500	6.2500	6.1000	6.1400	-2.229%	5	633	-96.743%
2025-07-09	6.2800	6.2800	6.2800	6.2800	-5.564%	1	632	-96.815%
2025-07-07	6.8000	7.0000	6.6000	6.6500	-9.401%	26	631	-96.992%
2025-07-03	7.3300	7.3400	7.3300	7.3400	+5.612%	2	616	-97.275%
2025-07-01	6.9500	6.9500	6.9500	6.9500	+0.725%	35	649	-97.122%
2025-06-27	6.7500	7.0000	6.7500	6.9000	+2.222%	22	649	-97.101%
2025-06-26	6.9000	6.9000	6.7500	6.7500	-12.338%	3	627	-97.037%
2025-06-25	7.8000	7.8000	7.7000	7.7000	-7.563%	50	627	-97.403%
2025-06-24	8.3300	8.3300	8.3300	8.3300	+9.605%	6	677	-97.599%
2025-06-23	7.6000	7.6000	7.6000	7.6000	+2.703%	34	677	-97.368%
2025-06-18	7.4000	7.4000	7.4000	7.4000	-0.671%	33	644	-97.297%
2025-06-17	7.3500	7.6800	7.3500	7.4500	+6.429%	112	644	-97.315%
2025-06-13	7.5000	7.5000	7.0000	7.0000	-11.392%	26	540	-97.143%
2025-06-12	7.9200	7.9200	7.9000	7.9000	-6.509%	3	532	-97.468%
2025-06-09	8.2900	8.4500	8.2900	8.4500	0.000%	2	533	-97.633%
2025-06-05	8.4500	8.4500	8.4500	8.4500	+8.472%	1	533	-97.633%
2025-05-30	7.8000	7.8000	7.7900	7.7900	-7.811%	4	534	-97.433%
2025-05-28	8.4500	8.4500	8.4500	8.4500	+4.709%	1	534	-97.633%
2025-05-27	8.0700	8.0700	8.0700	8.0700	-4.497%	1	534	-97.522%
2025-05-23	8.6500	8.6500	8.4500	8.4500	-6.527%	6	534	-97.633%
2025-05-22	9.0400	9.0400	9.0400	9.0400	-13.077%	1	534	-97.788%
2025-05-21	10.7500	10.7500	10.4000	10.4000	+23.077%	16	534	-98.077%
2025-05-20	8.4500	8.4500	8.4500	8.4500	-0.588%	6	533	-97.633%
2025-05-19	8.5500	8.5500	8.4500	8.5000	-7.104%	12	539	-97.647%
2025-05-16	8.9800	9.1500	8.9800	9.1500	+2.235%	10	538	-97.814%
2025-05-15	8.9500	8.9500	8.9500	8.9500	+24.478%	1	536	-97.765%
2025-05-07	7.1900	7.1900	7.1900	7.1900	-16.879%	1	537	-97.218%
2025-05-06	8.6500	8.6500	8.6500	8.6500	-0.575%	5	537	-97.688%
2025-05-02	8.1000	8.7000	8.1000	8.7000	+13.725%	6	537	-97.701%
2025-04-30	7.6500	7.6500	7.6500	7.6500	-4.375%	5	536	-97.386%
2025-04-25	8.8500	8.8500	8.0000	8.0000	-15.789%	22	536	-97.500%
2025-04-24	9.5000	9.5000	9.5000	9.5000	+19.048%	3	535	-97.895%
2025-04-22	7.9800	7.9800	7.9800	7.9800	+12.394%	1	538	-97.494%
2025-04-21	7.2500	7.2500	7.1000	7.1000	-8.623%	2	539	-97.183%
2025-04-17	7.6500	7.7700	7.6500	7.7700	-1.646%	2	538	-97.426%
2025-04-16	7.9000	7.9000	7.9000	7.9000	-20.202%	1	538	-97.468%
2025-04-14	9.6500	10.3000	9.5000	9.9000	+10.000%	12	537	-97.980%
2025-04-11	8.5500	9.0000	8.4500	9.0000	+20.805%	36	543	-97.778%
2025-04-10	7.6000	7.6000	7.4500	7.4500	+3.472%	9	555	-97.315%
2025-04-09	7.0000	7.6300	7.0000	7.2000	+9.091%	22	553	-97.222%
2025-04-08	7.8000	7.8000	6.6000	6.6000	-13.158%	18	537	-96.970%
2025-04-07	6.8900	8.1000	6.8900	7.6000	-12.644%	16	524	-97.368%
2025-04-04	8.7000	9.0000	8.7000	8.7000	-14.286%	6	527	-97.701%
2025-04-03	10.0000	10.1500	10.0000	10.1500	-1.456%	3	524	-98.030%
2025-04-02	10.3000	10.3000	10.3000	10.3000	+9.574%	2	526	-98.058%
2025-03-31	9.4000	9.4000	9.4000	9.4000	+4.444%	1	526	-97.872%
2025-03-28	9.0000	9.0000	9.0000	9.0000	-3.122%	2	527	-97.778%
2025-03-27	9.1000	9.4500	9.1000	9.2900	-4.227%	11	526	-97.847%
2025-03-26	9.7000	9.7000	9.7000	9.7000	-1.423%	1	532	-97.938%
2025-03-25	10.0000	10.0000	9.8400	9.8400	-8.889%	4	531	-97.967%
2025-03-21	10.3000	10.8000	10.3000	10.8000	-3.571%	12	530	-98.148%
2025-03-20	11.2000	11.2000	11.2000	11.2000	-10.686%	1	534	-98.214%
2025-03-19	12.5400	12.5400	12.5400	12.5400	+11.964%	4	533	-98.405%
2025-03-18	11.2000	11.2000	11.2000	11.2000	-13.178%	1	533	-98.214%
2025-03-17	13.0500	13.0500	12.9000	12.9000	+4.878%	11	533	-98.450%
2025-03-14	12.7000	12.7000	12.3000	12.3000	-13.380%	16	534	-98.374%
2025-03-13	13.2000	14.2000	13.2000	14.2000	+5.970%	4	523	-98.592%
2025-03-12	13.4000	13.4000	13.4000	13.4000	-8.532%	1	523	-98.507%
2025-03-11	14.2100	14.6500	14.2100	14.6500	+23.629%	3	522	-98.635%
2025-03-10	12.5300	12.5300	11.8500	11.8500	-5.200%	22	522	-98.312%
2025-03-07	11.9400	12.5000	11.4000	12.5000	+6.838%	40	532	-98.400%
2025-03-06	11.2000	11.7000	11.2000	11.7000	+12.500%	2	521	-98.291%
2025-03-05	10.5000	10.5000	10.4000	10.4000	+6.667%	2	521	-98.077%
2025-03-03	9.7000	10.0000	9.7000	9.7500	-7.143%	15	523	-97.949%
2025-02-28	10.5000	10.5000	10.5000	10.5000	-9.170%	8	522	-98.095%
2025-02-27	11.6500	11.6500	11.5600	11.5600	+5.091%	2	526	-98.270%
2025-02-26	10.0200	11.3000	10.0200	11.0000	+27.907%	80	526	-98.182%
2025-02-25	8.9000	8.9000	8.4000	8.6000	+7.905%	696	604	-97.674%
2025-02-24	7.9000	7.9700	7.8000	7.9700	-2.805%	4	1,101	-97.491%
2025-02-21	8.3000	8.8000	8.1500	8.2000	+9.333%	36	1,100	-97.561%
2025-02-20	7.7700	7.8000	7.5000	7.5000	-4.215%	4	1,107	-97.333%
2025-02-19	7.9000	8.0000	7.8000	7.8300	+5.811%	19	1,108	-97.446%
2025-02-18	7.2000	7.5500	7.1000	7.4000	+9.306%	28	1,110	-97.297%
2025-02-14	6.9000	6.9500	6.7700	6.7700	+4.961%	12	1,109	-97.046%
2025-02-13	6.2000	6.4500	6.2000	6.4500	-0.769%	2	1,109	-96.899%
2025-02-12	6.5000	6.5000	6.5000	6.5000	+4.000%	1	1,109	-96.923%
2025-02-11	6.2500	6.2500	6.1500	6.2500	-5.303%	6	1,108	-96.800%
2025-02-10	7.3000	7.3000	6.6000	6.6000	-7.042%	141	1,108	-96.970%
2025-02-07	6.9900	7.3500	6.8500	7.1000	-1.526%	36	1,108	-97.183%
2025-02-06	7.6000	7.6000	7.2000	7.2100	+7.612%	22	1,120	-97.226%
2025-02-05	7.0000	7.0000	6.7000	6.7000	-8.219%	4	1,108	-97.015%
2025-02-04	6.8000	7.3000	6.8000	7.3000	+17.742%	21	1,110	-97.260%
2025-02-03	6.0000	6.5100	6.0000	6.2000	+0.486%	53	1,109	-96.774%
2025-01-30	5.8000	6.1700	5.8000	6.1700	+12.182%	13	1,108	-96.759%
2025-01-28	5.7500	5.7500	5.5000	5.5000	-8.333%	6	1,108	-96.364%
2025-01-27	6.0000	6.0000	6.0000	6.0000	+9.091%	4	1,108	-96.667%
2025-01-24	5.6000	5.6000	5.5000	5.5000	+6.796%	72	1,108	-96.364%
2025-01-23	5.1000	5.1500	5.1000	5.1500	-4.982%	11	1,108	-96.117%
2025-01-22	5.3000	5.5000	5.3000	5.4200	-6.552%	5	1,106	-96.310%
2025-01-21	5.7000	5.9000	5.6900	5.8000	+11.538%	9	1,105	-96.552%
2025-01-17	5.2000	5.2000	5.2000	5.2000	+4.000%	20	1,103	-96.154%
2025-01-16	5.1000	5.3500	4.9000	5.0000	+17.925%	9	1,103	-96.000%
2025-01-14	4.7000	4.7000	4.0500	4.2400	+10.130%	106	1,097	-95.283%
2025-01-13	4.0000	4.0000	3.8500	3.8500	-2.532%	7	1,113	-94.805%
2025-01-08	4.0100	4.0100	3.9500	3.9500	-12.222%	2	1,112	-94.937%
2025-01-07	4.1500	4.5000	4.1500	4.5000	+20.643%	8	1,112	-95.556%
2025-01-06	3.9500	4.0000	3.7300	3.7300	-3.117%	39	1,110	-94.638%
2025-01-03	3.8400	3.8500	3.8400	3.8500	+4.336%	20	1,110	-94.805%
2025-01-02	3.7500	3.7500	3.6900	3.6900	-3.906%	3	1,110	-94.580%
2024-12-31	4.0000	4.0000	3.8300	3.8400	-4.000%	38	1,093	-94.792%
2024-12-30	3.8500	4.0000	3.8100	4.0000	-11.111%	76	1,093	-95.000%
2024-12-27	4.3500	4.5000	4.3500	4.5000	-3.226%	48	1,114	-95.556%
2024-12-26	4.9000	4.9000	4.4800	4.6500	-1.064%	5	1,137	-95.699%
2024-12-24	4.7000	4.7000	4.7000	4.7000	+4.444%	3	1,137	-95.745%
2024-12-23	4.5000	4.5000	4.5000	4.5000	0.000%	10	1,137	-95.556%
2024-12-20	4.5000	4.5000	4.5000	4.5000	+2.041%	1	1,137	-95.556%
2024-12-19	4.4000	4.4600	4.4000	4.4100	-4.130%	114	1,136	-95.465%
2024-12-17	4.6000	4.6000	4.6000	4.6000	+2.222%	7	1,045	-95.652%

.dark-mode .Y6hRFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6hRFy{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C15XPEV Jan 15 2027 15.00 Call (XPEV270115C00015000)option OPRA

XPEV20270115C15
XPEV Jan 15 2027 15.00 Call (XPEV270115C00015000)
option OPRA