Dark

XPEV20270115C17
XPEV Jan 15 2027 17.00 Call (XPEV270115C00017000)
option OPRA

EOD

Oct 1, 2026

0.1100+37.500%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.1100	0.1100	+37.500%	10	7,661	0.000%
2026-09-30	0.1000	0.1000	0.0800	0.0800	-20.000%	119	7,671	+37.500%
2026-09-29	0.1100	0.1100	0.1000	0.1000	-33.333%	110	7,786	+10.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-6.250%	45	7,791	-26.667%
2026-09-23	0.1500	0.1600	0.1500	0.1600	-11.111%	61	7,791	-31.250%
2026-09-22	0.1800	0.1800	0.1800	0.1800	+5.882%	1	7,792	-38.889%
2026-09-21	0.1900	0.1900	0.1700	0.1700	-5.556%	43	7,791	-35.294%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	1	7,782	-38.889%
2026-09-17	0.2200	0.2200	0.1900	0.2000	+5.263%	517	7,781	-45.000%
2026-09-16	0.1900	0.1900	0.1700	0.1900	+5.556%	64	8,090	-42.105%
2026-09-15	0.1500	0.2000	0.1500	0.1800	-14.286%	2,726	8,056	-38.889%
2026-09-14	0.2400	0.2400	0.1900	0.2100	0.000%	134	5,477	-47.619%
2026-09-11	0.2000	0.2100	0.2000	0.2100	+16.667%	7	5,388	-47.619%
2026-09-10	0.1800	0.2100	0.1800	0.1800	-21.739%	8	5,381	-38.889%
2026-09-09	0.2500	0.3100	0.2300	0.2300	-23.333%	11	5,385	-52.174%
2026-09-08	0.2900	0.3000	0.2900	0.3000	0.000%	4	5,383	-63.333%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-9.091%	20	5,384	-63.333%
2026-09-03	0.2900	0.3300	0.2900	0.3300	+10.000%	19	5,384	-66.667%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-14.286%	1	5,376	-63.333%
2026-09-01	0.3800	0.3800	0.3500	0.3500	-7.895%	85	5,375	-68.571%
2026-08-31	0.4400	0.4400	0.3100	0.3800	-11.628%	14	5,314	-71.053%
2026-08-28	0.4200	0.4600	0.4000	0.4300	+13.158%	14	5,306	-74.419%
2026-08-27	0.3800	0.3800	0.3800	0.3800	-22.449%	4	5,301	-71.053%
2026-08-26	0.5700	0.5900	0.4900	0.4900	0.000%	125	5,301	-77.551%
2026-08-25	0.4200	0.5200	0.4200	0.4900	+13.953%	18	5,409	-77.551%
2026-08-24	0.5200	0.5200	0.4100	0.4300	-35.821%	36	5,406	-74.419%
2026-08-21	0.6500	0.6700	0.6200	0.6700	+8.065%	740	5,412	-83.582%
2026-08-20	0.7000	0.7000	0.6000	0.6200	0.000%	17	4,825	-82.258%
2026-08-19	0.6200	0.6200	0.6200	0.6200	+5.085%	2	4,812	-82.258%
2026-08-18	0.6300	0.6300	0.5900	0.5900	-13.235%	59	4,810	-81.356%
2026-08-17	0.5900	0.6800	0.5900	0.6800	+15.254%	16	4,800	-83.824%
2026-08-14	0.6100	0.6400	0.5900	0.5900	-4.839%	17	4,799	-81.356%
2026-08-13	0.5800	0.6300	0.5600	0.6200	-8.824%	185	4,793	-82.258%
2026-08-12	0.6400	0.6800	0.6400	0.6800	+4.615%	6	4,693	-83.824%
2026-08-11	0.6600	0.6600	0.6500	0.6500	-5.797%	16	4,693	-83.077%
2026-08-10	0.6900	0.7100	0.6900	0.6900	-8.000%	858	4,693	-84.058%
2026-08-07	0.7100	0.7700	0.7100	0.7500	+8.696%	4	3,863	-85.333%
2026-08-06	0.6900	0.7000	0.6800	0.6900	-2.817%	9	3,862	-84.058%
2026-08-05	0.8100	0.8100	0.7100	0.7100	-14.458%	503	3,857	-84.507%
2026-08-04	0.8000	0.8400	0.8000	0.8300	-8.791%	105	4,154	-86.747%
2026-08-03	0.9700	0.9700	0.9100	0.9100	-14.151%	2	4,157	-87.912%
2026-07-31	1.0600	1.0600	1.0500	1.0600	+0.952%	201	4,157	-89.623%
2026-07-30	1.0300	1.0500	1.0300	1.0500	-4.545%	3	4,158	-89.524%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-1.786%	3	4,158	-90.000%
2026-07-28	1.1200	1.1200	1.1200	1.1200	+8.738%	8	4,158	-90.179%
2026-07-27	1.0300	1.0300	1.0300	1.0300	+6.186%	28	4,163	-89.320%
2026-07-24	1.0500	1.0500	0.9700	0.9700	-2.020%	9	4,155	-88.660%
2026-07-23	1.0800	1.2200	0.9900	0.9900	-17.500%	111	4,149	-88.889%
2026-07-22	1.3100	1.3100	1.2000	1.2000	-15.493%	4	4,098	-90.833%
2026-07-17	1.4200	1.4600	1.3500	1.4200	-16.959%	190	4,097	-92.254%
2026-07-16	1.7400	1.8500	1.7100	1.7100	+3.636%	82	3,913	-93.567%
2026-07-15	1.8500	1.8500	1.5500	1.6500	+14.583%	269	3,856	-93.333%
2026-07-14	1.4500	1.4600	1.4300	1.4400	+9.091%	92	3,771	-92.361%
2026-07-13	1.3200	1.3200	1.3200	1.3200	-5.036%	24	3,682	-91.667%
2026-07-09	1.3600	1.4000	1.3600	1.3900	-4.138%	91	3,658	-92.086%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-3.333%	5	3,658	-92.414%
2026-07-07	1.6600	1.6600	1.5000	1.5000	-5.660%	2	3,657	-92.667%
2026-07-06	1.6000	1.6100	1.5900	1.5900	+7.432%	132	3,658	-93.082%
2026-07-02	1.5000	1.5000	1.4300	1.4800	-19.565%	153	3,412	-92.568%
2026-07-01	1.8500	1.8500	1.8400	1.8400	+11.515%	179	3,412	-94.022%
2026-06-30	1.6000	1.6500	1.6000	1.6500	+25.954%	7	3,238	-93.333%
2026-06-29	1.1900	1.3100	1.1900	1.3100	+21.296%	4	3,232	-91.603%
2026-06-26	1.0800	1.0800	1.0800	1.0800	-2.703%	1	3,230	-89.815%
2026-06-25	0.7900	1.1300	0.7900	1.1100	-8.264%	211	3,229	-90.090%
2026-06-24	1.2700	1.2700	1.2100	1.2100	-11.679%	29	3,028	-90.909%
2026-06-23	1.3000	1.3900	1.3000	1.3700	-9.272%	83	3,037	-91.971%
2026-06-22	1.3100	1.5300	1.3000	1.5100	+17.969%	55	3,021	-92.715%
2026-06-18	1.2600	1.3500	1.2500	1.2800	-9.220%	29	3,015	-91.406%
2026-06-17	1.4800	1.5500	1.4100	1.4100	-13.497%	18	3,015	-92.199%
2026-06-16	1.6000	1.7500	1.5900	1.6300	-22.010%	29	3,015	-93.252%
2026-06-15	1.9600	2.0900	1.9600	2.0900	+2.956%	25	2,946	-94.737%
2026-06-12	2.0200	2.0300	2.0200	2.0300	+1.500%	250	2,946	-94.581%
2026-06-11	1.8000	2.0400	1.8000	2.0000	-11.111%	135	2,946	-94.500%
2026-06-10	2.5600	2.5600	2.2500	2.2500	-19.643%	25	2,876	-95.111%
2026-06-09	2.6000	2.8000	2.5000	2.8000	+3.704%	30	2,854	-96.071%
2026-06-08	2.9000	2.9200	2.7000	2.7000	-1.818%	40	2,857	-95.926%
2026-06-05	3.1000	3.1000	2.7500	2.7500	-17.910%	110	2,847	-96.000%
2026-06-04	3.4400	3.5500	3.3500	3.3500	-12.987%	65	2,847	-96.716%
2026-06-03	3.7200	3.8500	3.6500	3.8500	-4.467%	265	2,852	-97.143%
2026-06-02	4.1500	4.1500	4.0300	4.0300	+15.143%	140	2,888	-97.270%
2026-06-01	3.5000	3.7500	3.5000	3.5000	+11.465%	148	3,014	-96.857%
2026-05-29	2.6300	3.1400	2.6300	3.1400	+6.441%	27	3,032	-96.497%
2026-05-28	3.3000	3.3000	2.9500	2.9500	-2.318%	93	3,043	-96.271%
2026-05-27	3.1000	3.2500	2.9000	3.0200	-8.485%	31	3,045	-96.358%
2026-05-26	3.4000	3.4000	3.2500	3.3000	+29.412%	17	3,035	-96.667%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-10.526%	5	3,031	-95.686%
2026-05-21	2.6000	2.8500	2.6000	2.8500	+23.913%	144	3,031	-96.140%
2026-05-20	2.3500	2.3500	2.3000	2.3000	-1.709%	15	3,031	-95.217%
2026-05-19	2.3000	2.3400	2.2000	2.3400	-2.905%	9	3,024	-95.299%
2026-05-18	2.6400	2.6400	2.3700	2.4100	-9.738%	55	3,024	-95.436%
2026-05-15	2.7500	2.8700	2.6700	2.6700	-13.871%	43	3,024	-95.880%
2026-05-14	2.9600	3.1800	2.9000	3.1000	-8.824%	100	3,007	-96.452%
2026-05-13	3.0000	3.5000	3.0000	3.4000	+20.141%	61	3,033	-96.765%
2026-05-12	2.9100	2.9100	2.8300	2.8300	-5.351%	6	3,033	-96.113%
2026-05-11	3.0500	3.1000	2.8400	2.9900	+6.406%	108	3,033	-96.321%
2026-05-08	2.8100	2.8100	2.8100	2.8100	+4.074%	2	2,958	-96.085%
2026-05-07	2.7500	2.9300	2.6800	2.7000	-4.255%	7	2,958	-95.926%
2026-05-06	2.6500	2.9200	2.6500	2.8200	-1.053%	81	2,956	-96.099%
2026-05-05	3.0000	3.0000	2.8500	2.8500	+1.064%	5	2,940	-96.140%
2026-05-04	2.9800	3.0500	2.8200	2.8200	-9.032%	31	2,940	-96.099%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2,935	-96.452%
2026-04-30	3.1000	3.2000	3.1000	3.2000	+3.226%	20	2,935	-96.563%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-8.824%	5	2,935	-96.452%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+5.590%	3	2,935	-96.765%
2026-04-24	3.1600	3.2200	3.1600	3.2200	+7.333%	4	2,935	-96.584%
2026-04-23	3.0000	3.0600	2.8900	3.0000	-18.919%	51	2,935	-96.333%
2026-04-21	3.9000	3.9000	3.7000	3.7000	-17.778%	5	2,935	-97.027%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+8.173%	1	2,935	-97.556%
2026-04-15	4.0800	4.1600	4.0800	4.1600	+1.463%	2	2,935	-97.356%
2026-04-14	3.9000	4.1000	3.9000	4.1000	+3.535%	24	2,934	-97.317%
2026-04-13	3.9600	3.9600	3.9600	3.9600	-1.000%	2	2,938	-97.222%
2026-04-10	3.8400	4.0000	3.8400	4.0000	+5.263%	51	2,938	-97.250%
2026-04-09	3.9000	3.9000	3.6500	3.8000	-12.644%	156	2,939	-97.105%
2026-04-08	4.4000	4.4000	4.2500	4.3500	+11.538%	73	2,972	-97.471%
2026-04-07	3.9700	3.9700	3.9000	3.9000	-2.500%	14	2,951	-97.179%
2026-04-06	4.2500	4.2500	4.0000	4.0000	+0.503%	72	2,953	-97.250%
2026-04-02	4.0000	4.0000	3.9800	3.9800	-6.353%	20	2,953	-97.236%
2026-04-01	4.1000	4.2800	4.1000	4.2500	+8.696%	56	2,953	-97.412%
2026-03-31	3.6200	3.9100	3.6200	3.9100	+3.166%	101	2,950	-97.187%
2026-03-30	3.7800	3.7900	3.7000	3.7900	-2.067%	96	2,925	-97.098%
2026-03-27	4.3000	4.3000	3.8500	3.8700	-10.000%	112	2,831	-97.158%
2026-03-26	4.4300	4.4300	4.2300	4.3000	-15.686%	173	2,802	-97.442%
2026-03-25	5.0500	5.1500	5.0500	5.1000	-1.163%	126	2,689	-97.843%
2026-03-24	5.2000	5.2000	5.1600	5.1600	+20.000%	4	2,601	-97.868%
2026-03-20	4.7100	4.7100	4.3000	4.3000	-21.101%	68	2,600	-97.442%
2026-03-19	5.4000	5.4800	5.4000	5.4500	+2.444%	19	2,600	-97.982%
2026-03-18	5.3900	5.3900	5.3200	5.3200	-9.060%	3	2,587	-97.932%
2026-03-17	5.9000	5.9000	5.8500	5.8500	-5.032%	6	2,586	-98.120%
2026-03-16	6.1500	6.1600	6.1500	6.1600	-2.222%	7	2,589	-98.214%
2026-03-12	6.0000	6.4000	6.0000	6.3000	+13.514%	29	2,590	-98.254%
2026-03-10	5.3000	5.5500	5.1700	5.5500	+9.901%	89	2,595	-98.018%
2026-03-09	5.0000	5.1000	4.9500	5.0500	+20.238%	40	2,601	-97.822%
2026-03-06	4.0500	4.2500	3.9500	4.2000	+18.310%	40	2,649	-97.381%
2026-03-05	3.6500	3.6500	3.4500	3.5500	0.000%	200	2,682	-96.901%
2026-03-04	3.6000	3.6500	3.5500	3.5500	+5.341%	37	2,542	-96.901%
2026-03-03	3.7400	3.7400	3.2600	3.3700	-11.316%	84	2,541	-96.736%
2026-03-02	4.0500	4.1500	3.7500	3.8000	-11.628%	43	2,535	-97.105%
2026-02-27	4.4000	4.4000	4.3000	4.3000	0.000%	22	2,538	-97.442%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-12.245%	6	2,539	-97.442%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-6.667%	64	2,539	-97.755%
2026-02-24	4.9000	5.2500	4.9000	5.2500	+19.318%	5	2,539	-97.905%
2026-02-23	4.6000	4.6000	4.4000	4.4000	-3.297%	19	2,539	-97.500%
2026-02-19	4.5500	4.5500	4.5500	4.5500	-1.940%	3	2,536	-97.582%
2026-02-18	4.6400	4.6500	4.6400	4.6400	-4.330%	5	2,535	-97.629%
2026-02-17	4.8500	4.8500	4.8500	4.8500	+2.105%	1	2,535	-97.732%
2026-02-13	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,534	-97.684%
2026-02-12	4.6000	4.6000	4.5000	4.5000	-7.216%	11	2,534	-97.556%
2026-02-11	4.8500	4.8500	4.8500	4.8500	+5.435%	114	2,533	-97.732%
2026-02-10	4.6100	4.7500	4.6000	4.6000	0.000%	24	2,503	-97.609%
2026-02-09	4.9100	4.9100	4.6000	4.6000	-2.128%	5	2,503	-97.609%
2026-02-06	4.8000	4.8000	4.4500	4.7000	+11.639%	25	2,503	-97.660%
2026-02-05	4.2000	4.2500	4.2000	4.2100	+1.446%	33	2,500	-97.387%
2026-02-04	4.1800	4.1800	3.8900	4.1500	+3.750%	14	2,475	-97.349%
2026-02-03	4.1500	4.1500	4.0000	4.0000	+1.266%	104	2,473	-97.250%
2026-02-02	5.0000	5.0500	3.7500	3.9500	-21.315%	258	2,373	-97.215%
2026-01-30	5.1300	5.1300	5.0200	5.0200	-5.283%	4	2,320	-97.809%
2026-01-29	5.2500	5.3000	5.2500	5.3000	-7.826%	8	2,317	-97.925%
2026-01-26	5.5000	5.7500	5.5000	5.7500	-1.033%	17	2,318	-98.087%
2026-01-23	5.7800	5.8100	5.7500	5.8100	-8.648%	267	2,318	-98.107%
2026-01-20	6.4500	6.4500	6.3600	6.3600	-9.143%	11	2,052	-98.270%
2026-01-16	6.9500	7.0000	6.9500	7.0000	-3.047%	2	2,053	-98.429%
2026-01-14	7.2200	7.2200	7.2200	7.2200	-8.142%	1	2,053	-98.476%
2026-01-12	7.8600	7.8600	7.8600	7.8600	+19.635%	1	2,052	-98.601%
2026-01-09	6.3500	6.5700	6.3500	6.5700	-4.644%	18	2,052	-98.326%
2026-01-06	6.8900	6.8900	6.8900	6.8900	+10.240%	10	2,052	-98.403%
2026-01-05	6.2500	6.2500	6.2500	6.2500	-6.437%	2	854	-98.240%
2025-12-31	6.4500	6.9500	6.4500	6.6800	-5.248%	1,791	854	-98.353%
2025-12-29	7.0500	7.0500	7.0500	7.0500	-4.082%	4	854	-98.440%
2025-12-26	7.3500	7.3500	7.3500	7.3500	+23.529%	10	853	-98.503%
2025-12-23	5.9500	5.9500	5.9500	5.9500	-11.852%	10	853	-98.151%
2025-12-22	6.6000	6.7500	6.6000	6.7500	+0.596%	41	853	-98.370%
2025-12-19	6.5000	6.7500	6.5000	6.7100	+19.821%	27	840	-98.361%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+4.673%	1	822	-98.036%
2025-12-17	5.5000	5.5000	5.3500	5.3500	-6.140%	54	823	-97.944%
2025-12-16	5.9000	5.9000	5.6500	5.7000	0.000%	7	819	-98.070%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-6.250%	23	818	-98.070%
2025-12-12	6.1800	6.1800	6.0800	6.0800	-0.328%	11	825	-98.191%
2025-12-11	6.4000	6.4000	6.0500	6.1000	-6.154%	15	836	-98.197%
2025-12-09	6.6000	6.6000	6.5000	6.5000	-8.579%	6	831	-98.308%
2025-12-08	7.1100	7.1100	7.1100	7.1100	+11.094%	1	833	-98.453%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+3.226%	2	833	-98.281%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-6.061%	50	833	-98.226%
2025-12-02	6.6000	6.6000	6.6000	6.6000	-19.512%	1	833	-98.333%
2025-11-28	8.1500	8.2000	8.1500	8.2000	+7.612%	13	833	-98.659%
2025-11-25	7.6000	7.6200	7.6000	7.6200	-11.908%	6	834	-98.556%
2025-11-18	8.6500	8.6500	8.6500	8.6500	+1.170%	1	831	-98.728%
2025-11-17	8.9800	9.6100	8.5500	8.5500	-23.661%	35	831	-98.713%
2025-11-14	11.2000	11.2000	11.2000	11.2000	-8.121%	1	866	-99.018%
2025-11-13	12.1900	12.1900	12.1900	12.1900	-6.231%	1	867	-99.098%
2025-11-12	13.3600	13.3600	13.0000	13.0000	+1.404%	8	866	-99.154%
2025-11-11	12.8000	12.9000	12.6700	12.8200	+13.451%	105	873	-99.142%
2025-11-10	9.9000	11.3000	9.9000	11.3000	+31.090%	10	863	-99.027%
2025-11-07	8.9500	8.9500	8.6200	8.6200	-7.312%	21	861	-98.724%
2025-11-06	10.0500	10.2500	9.3000	9.3000	+13.415%	16	840	-98.817%
2025-11-05	7.9500	8.2000	7.9500	8.2000	-15.026%	2	838	-98.659%
2025-11-03	9.6500	9.6500	9.6500	9.6500	+7.821%	3	838	-98.860%
2025-10-30	8.6000	8.9500	8.6000	8.9500	+1.705%	10	838	-98.771%
2025-10-27	8.8000	8.8000	8.8000	8.8000	+18.919%	1	841	-98.750%
2025-10-23	7.4000	7.4000	7.4000	7.4000	0.000%	7	841	-98.514%
2025-10-22	7.8800	7.8800	7.4000	7.4000	-0.671%	12	841	-98.514%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-2.359%	1	840	-98.523%
2025-10-16	8.1500	8.1500	7.6300	7.6300	-0.261%	11	839	-98.558%
2025-10-14	8.0500	8.0500	7.6500	7.6500	-1.671%	21	849	-98.562%
2025-10-13	7.8000	7.8000	7.7800	7.7800	+3.183%	5	838	-98.586%
2025-10-10	8.1600	8.1800	7.5000	7.5400	-15.754%	28	839	-98.541%
2025-10-09	9.0000	9.0000	8.8800	8.9500	-6.381%	17	835	-98.771%
2025-10-07	10.0000	10.0000	9.3500	9.5600	-1.949%	86	812	-98.849%
2025-10-06	9.7000	9.8000	9.7000	9.7500	+8.939%	6	812	-98.872%
2025-10-03	8.9500	8.9500	8.9500	8.9500	-9.596%	15	811	-98.771%
2025-10-02	10.2000	10.2500	9.9000	9.9000	+3.665%	262	811	-98.889%
2025-10-01	9.5500	9.5500	9.5500	9.5500	+7.545%	2	810	-98.848%
2025-09-25	8.8800	8.8800	8.8800	8.8800	+12.690%	8	808	-98.761%
2025-09-24	7.8800	7.8800	7.8800	7.8800	-2.716%	2	808	-98.604%
2025-09-23	8.1000	8.1000	8.1000	8.1000	-1.937%	1	810	-98.642%
2025-09-19	7.9500	8.2600	7.9500	8.2600	+6.581%	3	810	-98.668%
2025-09-18	7.9000	7.9000	7.7500	7.7500	-3.125%	7	809	-98.581%
2025-09-15	7.8100	8.0000	7.8000	8.0000	+6.952%	13	809	-98.625%
2025-09-12	7.5500	7.5500	7.4800	7.4800	+5.352%	2	808	-98.529%
2025-09-11	7.1000	7.1000	7.1000	7.1000	+4.412%	1	808	-98.451%
2025-09-10	6.8000	6.8000	6.8000	6.8000	-8.108%	1	808	-98.382%
2025-09-09	7.4000	7.4000	7.4000	7.4000	+1.370%	3	808	-98.514%
2025-09-08	7.2700	7.3700	7.2700	7.3000	+9.774%	25	808	-98.493%
2025-09-05	6.6500	6.6500	6.6500	6.6500	+0.758%	2	788	-98.346%
2025-09-04	6.6500	6.7000	6.6000	6.6000	-5.579%	16	788	-98.333%
2025-09-03	6.9900	6.9900	6.9900	6.9900	-4.898%	1	788	-98.426%
2025-09-02	7.3500	7.3500	7.3500	7.3500	-2.390%	2	787	-98.503%
2025-08-29	7.6500	7.6500	7.5300	7.5300	-6.460%	12	793	-98.539%
2025-08-28	8.4300	8.4300	8.0500	8.0500	-6.721%	4	793	-98.634%
2025-08-27	8.6300	8.6300	8.6300	8.6300	-15.805%	10	791	-98.725%
2025-08-26	10.1500	10.3500	10.1500	10.2500	+9.509%	11	801	-98.927%
2025-08-25	9.3800	9.3800	9.3600	9.3600	-5.455%	3	803	-98.825%
2025-08-22	8.4900	10.0000	8.4900	9.9000	+8.197%	207	803	-98.889%
2025-08-21	8.4000	9.1500	8.4000	9.1500	+24.659%	26	946	-98.798%
2025-08-20	6.8200	7.3400	6.8200	7.3400	+29.912%	4	971	-98.501%
2025-08-19	6.9500	6.9500	5.6500	5.6500	-9.600%	2	972	-98.053%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-8.759%	3	971	-98.240%
2025-08-13	6.8500	6.8500	6.8500	6.8500	+0.735%	1	971	-98.394%
2025-08-12	6.8000	6.8000	6.8000	6.8000	-12.932%	2	970	-98.382%
2025-08-11	7.8100	7.8100	7.8100	7.8100	+10.000%	3	970	-98.592%
2025-08-08	7.1000	7.1000	7.1000	7.1000	+8.563%	4	970	-98.451%
2025-08-07	6.5400	6.5400	6.5400	6.5400	+4.640%	1	966	-98.318%
2025-08-06	6.2300	6.2600	6.1300	6.2500	-10.072%	35	966	-98.240%
2025-08-05	6.9500	6.9500	6.9500	6.9500	+12.097%	5	974	-98.417%
2025-08-04	6.2000	6.2000	6.2000	6.2000	+13.761%	10	969	-98.226%
2025-08-01	5.5000	5.5500	5.4500	5.4500	-7.627%	48	959	-97.982%
2025-07-31	5.7900	5.9000	5.7900	5.9000	+4.982%	4	912	-98.136%
2025-07-30	5.5500	5.6200	5.5200	5.6200	-3.103%	72	911	-98.043%
2025-07-29	5.9200	6.0000	5.8000	5.8000	-8.661%	19	841	-98.103%
2025-07-28	6.3700	6.4600	6.3500	6.3500	-0.781%	3	833	-98.268%
2025-07-25	6.3200	6.4100	6.3200	6.4000	-1.538%	3	833	-98.281%
2025-07-24	6.5200	6.5800	6.5000	6.5000	+0.775%	28	833	-98.308%
2025-07-23	6.6000	6.6200	6.4500	6.4500	+2.381%	3	832	-98.295%
2025-07-22	6.0100	6.3700	6.0100	6.3000	+6.780%	6	831	-98.254%
2025-07-21	6.0000	6.0000	5.9000	5.9000	-0.840%	24	831	-98.136%
2025-07-18	6.2000	6.2000	5.8900	5.9500	-1.815%	18	813	-98.151%
2025-07-17	5.7700	6.0600	5.7700	6.0600	+12.849%	11	801	-98.185%
2025-07-16	5.3900	5.4400	5.3700	5.3700	-5.789%	3	796	-97.952%
2025-07-15	5.6500	5.7500	5.5800	5.7000	+2.703%	29	796	-98.070%
2025-07-14	5.5000	5.5500	5.4200	5.5500	+2.210%	4	779	-98.018%
2025-07-11	5.4100	5.4300	5.4000	5.4300	+3.429%	3	778	-97.974%
2025-07-10	5.3500	5.3500	5.2500	5.2500	-2.778%	122	777	-97.905%
2025-07-09	5.4000	5.4000	5.4000	5.4000	-4.425%	90	668	-97.963%
2025-07-08	5.6500	5.6500	5.6500	5.6500	-1.739%	1	596	-98.053%
2025-07-07	5.8500	5.8500	5.7500	5.7500	-10.296%	96	595	-98.087%
2025-07-03	6.4100	6.4100	6.4100	6.4100	+5.950%	1	554	-98.284%
2025-07-01	5.7500	6.0500	5.7500	6.0500	+7.080%	4	554	-98.182%
2025-06-30	5.7000	5.7500	5.6500	5.6500	-5.360%	94	554	-98.053%
2025-06-27	5.9500	5.9800	5.9500	5.9700	+2.051%	20	508	-98.157%
2025-06-26	6.3000	6.3000	5.8500	5.8500	-13.333%	19	488	-98.120%
2025-06-25	6.7000	6.7500	6.7000	6.7500	-6.250%	4	469	-98.370%
2025-06-24	6.9000	7.2000	6.9000	7.2000	+15.200%	2	465	-98.472%
2025-06-20	6.2500	6.2500	6.2500	6.2500	-3.101%	6	465	-98.240%
2025-06-18	6.4500	6.4500	6.4500	6.4500	-1.376%	10	458	-98.295%
2025-06-17	6.5400	6.5500	6.5400	6.5400	-0.457%	25	458	-98.318%
2025-06-16	6.5700	6.5700	6.5700	6.5700	+7.705%	7	433	-98.326%
2025-06-13	6.2500	6.3000	6.1000	6.1000	-14.085%	42	426	-98.197%
2025-06-12	7.0000	7.1500	7.0000	7.1000	-5.960%	3	418	-98.451%
2025-06-10	6.9000	7.5500	6.9000	7.5500	+9.420%	2	417	-98.543%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-10.390%	4	416	-98.406%
2025-06-05	7.7000	7.7000	7.7000	7.7000	+10.000%	1	414	-98.571%
2025-06-03	7.0000	7.0000	7.0000	7.0000	+0.719%	5	415	-98.429%
2025-06-02	6.9500	6.9500	6.9500	6.9500	0.000%	30	410	-98.417%
2025-05-30	6.9500	6.9500	6.9500	6.9500	-6.836%	2	380	-98.417%
2025-05-29	7.3600	7.4600	7.3600	7.4600	+7.803%	4	379	-98.525%
2025-05-28	7.2000	7.2000	6.9200	6.9200	-1.844%	4	379	-98.410%
2025-05-27	7.0000	7.1000	6.8500	7.0500	-6.000%	25	378	-98.440%
2025-05-23	7.5000	7.5000	7.5000	7.5000	0.000%	2	372	-98.533%
2025-05-20	7.5500	7.5500	7.5000	7.5000	0.000%	34	372	-98.533%
2025-05-19	7.5000	7.5000	7.5000	7.5000	-9.856%	1	338	-98.533%
2025-05-14	8.3200	8.3200	8.3200	8.3200	+0.241%	2	337	-98.678%
2025-05-13	7.9000	8.3000	7.9000	8.3000	+10.667%	2	335	-98.675%
2025-05-09	7.5000	7.5000	7.5000	7.5000	-3.226%	2	333	-98.533%
2025-05-06	7.5400	7.7500	7.5400	7.7500	+1.307%	22	332	-98.581%
2025-05-05	7.6500	7.6500	7.6500	7.6500	-1.797%	1	333	-98.562%
2025-05-02	7.7800	7.7900	7.7800	7.7900	+12.086%	4	332	-98.588%
2025-05-01	6.9500	6.9500	6.9500	6.9500	+3.577%	13	332	-98.417%
2025-04-30	6.7100	6.7100	6.7100	6.7100	0.000%	1	343	-98.361%
2025-04-29	6.9900	6.9900	6.7100	6.7100	-12.516%	2	343	-98.361%
2025-04-28	7.8000	7.8000	7.6700	7.6700	-8.907%	15	342	-98.566%
2025-04-23	8.4200	8.4200	8.4200	8.4200	+26.617%	1	338	-98.694%
2025-04-17	6.6500	6.6500	6.6500	6.6500	-3.623%	2	339	-98.346%
2025-04-16	7.0000	7.0000	6.9000	6.9000	-23.418%	5	339	-98.406%
2025-04-14	9.1400	9.1400	9.0100	9.0100	+17.778%	2	344	-98.779%
2025-04-11	7.7200	7.7500	7.6500	7.6500	+2.000%	206	343	-98.562%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+17.188%	3	343	-98.533%
2025-04-09	6.4000	6.4000	6.4000	6.4000	+10.919%	2	340	-98.281%
2025-04-08	7.0000	7.0000	5.3500	5.7700	-17.571%	40	340	-98.094%
2025-04-07	7.1200	7.1200	6.9000	7.0000	-14.634%	25	343	-98.429%
2025-04-04	8.3000	8.3000	8.2000	8.2000	-11.733%	22	321	-98.659%
2025-04-03	9.2900	9.2900	9.2900	9.2900	-0.108%	2	310	-98.816%
2025-04-02	9.3000	9.3000	9.3000	9.3000	+5.562%	2	312	-98.817%
2025-03-31	8.8100	8.8100	8.8100	8.8100	-11.723%	3	314	-98.751%
2025-03-21	9.9800	9.9800	9.9800	9.9800	+30.458%	2	315	-98.898%
2025-03-20	7.6000	7.6500	7.6000	7.6500	-32.301%	4	314	-98.562%
2025-03-18	11.3000	11.3000	11.3000	11.3000	+0.534%	3	315	-99.027%
2025-03-14	11.2400	11.2400	11.2400	11.2400	-8.988%	20	315	-99.021%
2025-03-12	12.6600	12.6600	12.3500	12.3500	-8.247%	2	305	-99.109%
2025-03-11	13.2300	14.3000	13.2200	13.4600	+23.486%	56	306	-99.183%
2025-03-10	11.0900	11.1500	10.9000	10.9000	-5.217%	23	312	-98.991%
2025-03-07	11.5000	11.5000	11.5000	11.5000	+36.095%	2	333	-99.043%
2025-03-04	8.4500	8.4500	8.4500	8.4500	-20.806%	2	332	-98.698%
2025-02-27	11.0500	11.0500	10.3000	10.6700	+4.711%	6	334	-98.969%
2025-02-26	9.5000	10.3800	9.5000	10.1900	+47.681%	6	331	-98.921%
2025-02-20	6.9000	6.9000	6.9000	6.9000	-2.817%	10	331	-98.406%
2025-02-19	7.0900	7.2400	6.7900	7.1000	+4.412%	116	321	-98.451%
2025-02-18	6.8200	6.8200	6.8000	6.8000	+9.677%	5	319	-98.382%
2025-02-14	6.2000	6.2000	6.2000	6.2000	+4.202%	6	315	-98.226%
2025-02-12	5.6000	5.9500	5.6000	5.9500	+9.174%	11	315	-98.151%
2025-02-11	5.8000	5.8000	5.4500	5.4500	-8.557%	108	306	-97.982%
2025-02-10	5.9500	5.9900	5.9000	5.9600	-3.871%	30	203	-98.154%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-4.615%	2	233	-98.226%
2025-02-06	6.4500	6.5600	6.4500	6.5000	+0.932%	16	234	-98.308%
2025-02-04	6.5900	6.8000	6.4000	6.4400	+15.206%	19	239	-98.292%
2025-02-03	5.6200	5.6200	5.5900	5.5900	+2.194%	3	229	-98.032%
2025-01-31	5.4700	5.4700	5.4700	5.4700	+2.627%	2	226	-97.989%
2025-01-30	5.3300	5.3300	5.3300	5.3300	+1.524%	1	227	-97.936%
2025-01-27	5.2500	5.2500	5.2500	5.2500	+5.000%	7	227	-97.905%
2025-01-24	5.0000	5.0000	5.0000	5.0000	+6.838%	68	227	-97.800%
2025-01-17	4.7500	4.7500	4.6800	4.6800	+4.464%	6	191	-97.650%
2025-01-16	4.5000	4.5000	4.4800	4.4800	+19.786%	3	191	-97.545%
2025-01-14	3.7400	3.7400	3.7400	3.7400	+10.000%	10	190	-97.059%
2025-01-13	3.4000	3.4000	3.4000	3.4000	-4.225%	11	200	-96.765%
2025-01-07	3.5500	3.5500	3.5500	3.5500	+5.341%	2	189	-96.901%
2025-01-02	2.9900	3.3700	2.9900	3.3700	+5.313%	31	191	-96.736%
2024-12-30	3.5000	3.5000	3.1400	3.2000	-25.408%	20	161	-96.563%
2024-12-26	4.2900	4.2900	4.2900	4.2900	+7.250%	1	141	-97.436%
2024-12-20	4.0000	4.0000	4.0000	4.0000	+1.266%	6	140	-97.250%
2024-12-19	3.9400	3.9500	3.9400	3.9500	-4.126%	3	146	-97.215%
2024-12-17	4.1200	4.1200	4.1200	4.1200	+9.867%	7	146	-97.330%
2024-12-16	3.7500	3.7500	3.7500	3.7500	-9.639%	6	136	-97.067%
2024-12-10	4.1500	4.1500	4.1500	4.1500	-19.417%	10	136	-97.349%
2024-12-09	5.2000	5.2500	5.1500	5.1500	+54.192%	16	146	-97.864%
2024-11-26	3.3400	3.3400	3.3400	3.3400	-8.493%	20	130	-96.707%
2024-11-22	3.6500	3.6500	3.6500	3.6500	-6.410%	10	110	-96.986%
2024-11-19	3.9000	3.9000	3.9000	3.9000	-11.364%	1	105	-97.179%
2024-11-18	4.4000	4.4000	4.4000	4.4000	-11.111%	10	106	-97.500%
2024-11-12	5.4500	5.4500	4.9500	4.9500	-15.385%	25	96	-97.778%
2024-11-11	6.2500	6.2500	5.8500	5.8500	+12.934%	15	81	-98.120%
2024-11-07	5.1800	5.1800	5.1800	5.1800	+41.918%	1	76	-97.876%
2024-11-04	3.6500	3.6500	3.6500	3.6500	-2.667%	1	75	-96.986%
2024-11-01	3.7500	3.7500	3.7500	3.7500	-1.316%	4	75	-97.067%
2024-10-29	3.8000	3.8000	3.8000	3.8000	-5.000%	1	74	-97.105%
2024-10-28	4.0000	4.0000	4.0000	4.0000	+20.846%	1	75	-97.250%
2024-10-25	3.3100	3.3100	3.3100	3.3100	+8.525%	2	74	-96.677%
2024-10-23	3.0500	3.0500	3.0500	3.0500	-7.855%	1	73	-96.393%
2024-10-22	3.3100	3.3100	3.3100	3.3100	+3.438%	10	72	-96.677%
2024-10-18	3.7600	3.7600	3.2000	3.2000	+20.755%	26	65	-96.563%
2024-10-17	3.2900	3.2900	2.6400	2.6500	-26.389%	37	66	-95.849%
2024-10-14	4.0000	4.1000	3.6000	3.6000	-13.876%	9	52	-96.944%
2024-10-10	4.1800	4.1800	4.1800	4.1800	-2.791%	5	46	-97.368%

.dark-mode .Gj1tcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gj1tcD{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C17XPEV Jan 15 2027 17.00 Call (XPEV270115C00017000)option OPRA

XPEV20270115C17
XPEV Jan 15 2027 17.00 Call (XPEV270115C00017000)
option OPRA