Dark

XPEV20270115C20
XPEV Jan 15 2027 20.00 Call (XPEV270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	25,688	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	20	25,688	0.000%
2026-09-29	0.0700	0.0700	0.0500	0.0500	-37.500%	285	25,698	0.000%
2026-09-28	0.0800	0.0800	0.0800	0.0800	-20.000%	19	25,635	-37.500%
2026-09-25	0.0800	0.1000	0.0700	0.1000	+11.111%	1,006	25,635	-50.000%
2026-09-24	0.1600	0.1600	0.0700	0.0900	+12.500%	123	24,631	-44.444%
2026-09-23	0.1000	0.1000	0.0800	0.0800	-11.111%	234	24,603	-37.500%
2026-09-22	0.0900	0.0900	0.0800	0.0900	0.000%	9	24,438	-44.444%
2026-09-21	0.0800	0.0900	0.0800	0.0900	0.000%	8	24,444	-44.444%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-25.000%	52	24,448	-44.444%
2026-09-17	0.1100	0.1200	0.1000	0.1200	+33.333%	258	24,448	-58.333%
2026-09-16	0.0800	0.1100	0.0800	0.0900	0.000%	93	24,407	-44.444%
2026-09-15	0.0900	0.1000	0.0900	0.0900	-18.182%	437	24,385	-44.444%
2026-09-14	0.1300	0.1300	0.1000	0.1100	0.000%	317	24,187	-54.545%
2026-09-11	0.1100	0.1200	0.1000	0.1100	+22.222%	1,160	24,097	-54.545%
2026-09-10	0.1100	0.1200	0.0900	0.0900	-35.714%	42	23,483	-44.444%
2026-09-09	0.1300	0.1500	0.1300	0.1400	-6.667%	31	23,484	-64.286%
2026-09-08	0.1600	0.1700	0.1500	0.1500	+7.143%	348	23,487	-66.667%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-17.647%	1	23,171	-64.286%
2026-09-03	0.1500	0.1700	0.1500	0.1700	+13.333%	159	23,171	-70.588%
2026-09-02	0.1500	0.1800	0.1500	0.1500	-16.667%	113	23,072	-66.667%
2026-09-01	0.2000	0.2000	0.1800	0.1800	-18.182%	39	23,045	-72.222%
2026-08-31	0.2200	0.2300	0.2200	0.2200	-12.000%	18	23,008	-77.273%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+19.048%	32	22,992	-80.000%
2026-08-27	0.2000	0.2500	0.2000	0.2100	-25.000%	3,096	22,992	-76.190%
2026-08-26	0.3000	0.3300	0.2800	0.2800	0.000%	51	23,132	-82.143%
2026-08-25	0.2200	0.3000	0.2200	0.2800	+12.000%	33	23,104	-82.143%
2026-08-24	0.3500	0.3500	0.2500	0.2500	-34.211%	944	23,088	-80.000%
2026-08-21	0.3700	0.3900	0.3600	0.3800	-2.564%	270	22,378	-86.842%
2026-08-20	0.3900	0.3900	0.3900	0.3900	+8.333%	2	22,291	-87.179%
2026-08-19	0.3200	0.4000	0.3200	0.3600	+5.882%	115	22,289	-86.111%
2026-08-18	0.3800	0.3800	0.3400	0.3400	-19.048%	1,044	22,286	-85.294%
2026-08-17	0.3600	0.4200	0.3300	0.4200	+23.529%	1,134	22,716	-88.095%
2026-08-14	0.4000	0.4000	0.3300	0.3400	0.000%	97	21,883	-85.294%
2026-08-13	0.3400	0.3900	0.3400	0.3400	-8.108%	584	21,803	-85.294%
2026-08-12	0.3500	0.4100	0.3500	0.3700	-5.128%	304	21,549	-86.486%
2026-08-11	0.3700	0.4000	0.3700	0.3900	-7.143%	96	21,590	-87.179%
2026-08-10	0.4200	0.4400	0.4000	0.4200	-6.667%	104	21,549	-88.095%
2026-08-07	0.5000	0.5000	0.4200	0.4500	+9.756%	126	21,486	-88.889%
2026-08-06	0.4000	0.4400	0.4000	0.4100	-4.651%	222	21,392	-87.805%
2026-08-05	0.5000	0.5000	0.4100	0.4300	-12.245%	145	21,562	-88.372%
2026-08-04	0.5000	0.5500	0.4900	0.4900	-15.517%	737	21,509	-89.796%
2026-08-03	0.5900	0.5900	0.5500	0.5800	-12.121%	277	21,120	-91.379%
2026-07-31	0.6500	0.6600	0.6500	0.6600	+1.538%	95	20,876	-92.424%
2026-07-30	0.6500	0.6500	0.6400	0.6500	-10.959%	65	20,855	-92.308%
2026-07-29	0.7300	0.7300	0.7300	0.7300	+10.606%	1	20,833	-93.151%
2026-07-28	0.6600	0.7400	0.6600	0.6600	-1.493%	90	20,833	-92.424%
2026-07-27	0.6600	0.6800	0.6100	0.6700	+11.667%	56	20,794	-92.537%
2026-07-24	0.7300	0.7300	0.5900	0.6000	-17.808%	230	20,766	-91.667%
2026-07-23	0.7500	0.7500	0.6600	0.7300	-5.195%	256	20,621	-93.151%
2026-07-22	0.8600	0.8600	0.7700	0.7700	-11.494%	769	20,510	-93.506%
2026-07-21	0.8800	0.9000	0.8000	0.8700	-4.396%	290	19,899	-94.253%
2026-07-20	0.9300	1.0000	0.8500	0.9100	-7.143%	372	19,740	-94.505%
2026-07-17	0.9200	1.0300	0.9000	0.9800	-14.783%	131	19,905	-94.898%
2026-07-16	1.1500	1.2700	1.1300	1.1500	+9.524%	411	19,811	-95.652%
2026-07-15	1.1300	1.2100	1.0500	1.0500	+12.903%	53	19,766	-95.238%
2026-07-14	0.9900	0.9900	0.9300	0.9300	+8.140%	32	19,760	-94.624%
2026-07-13	0.9100	0.9100	0.8200	0.8600	-10.417%	92	19,748	-94.186%
2026-07-10	0.9900	1.0000	0.9100	0.9600	+4.348%	157	19,686	-94.792%
2026-07-09	0.9300	0.9400	0.9000	0.9200	-8.000%	104	19,635	-94.565%
2026-07-08	1.0100	1.0100	0.9600	1.0000	-2.913%	50	19,652	-95.000%
2026-07-07	1.0600	1.0600	0.9900	1.0300	-13.445%	184	19,649	-95.146%
2026-07-06	1.1500	1.1900	1.0500	1.1900	+19.000%	96	19,626	-95.798%
2026-07-02	1.0500	1.0500	0.9300	1.0000	-5.660%	3,456	17,435	-95.000%
2026-07-01	1.1500	1.2900	1.0600	1.0600	-1.852%	225	17,435	-95.283%
2026-06-30	0.9700	1.1000	0.9700	1.0800	+14.894%	152	17,423	-95.370%
2026-06-29	0.8000	0.9400	0.8000	0.9400	+32.394%	557	17,424	-94.681%
2026-06-26	0.7600	0.8200	0.6500	0.7100	-8.974%	357	17,029	-92.958%
2026-06-25	0.7500	0.8000	0.6600	0.7800	-2.500%	653	16,903	-93.590%
2026-06-24	0.8300	0.8600	0.7800	0.8000	-11.111%	340	16,948	-93.750%
2026-06-23	0.8500	0.9300	0.8300	0.9000	-11.765%	1,403	16,876	-94.444%
2026-06-22	0.8800	1.0500	0.8500	1.0200	+15.909%	496	16,102	-95.098%
2026-06-18	0.8200	0.8800	0.7600	0.8800	0.000%	317	15,769	-94.318%
2026-06-17	0.9700	1.0500	0.8800	0.8800	-14.563%	200	15,769	-94.318%
2026-06-16	1.1200	1.3500	1.0300	1.0300	-23.704%	205	15,769	-95.146%
2026-06-15	1.3000	1.4000	1.3000	1.3500	0.000%	148	15,666	-96.296%
2026-06-12	1.3100	1.4000	1.3100	1.3500	+6.299%	169	15,666	-96.296%
2026-06-11	1.3400	1.3500	1.1800	1.2700	-11.806%	274	15,666	-96.063%
2026-06-10	1.6300	1.6300	1.4400	1.4400	-11.656%	74	15,532	-96.528%
2026-06-09	1.7700	1.7700	1.5700	1.6300	-10.929%	65	15,489	-96.933%
2026-06-08	2.0000	2.0000	1.8300	1.8300	-3.175%	58	15,489	-97.268%
2026-06-05	2.1000	2.1000	1.8200	1.8900	-19.231%	837	15,499	-97.354%
2026-06-04	2.5000	2.5000	2.3200	2.3400	-20.408%	354	15,601	-97.863%
2026-06-03	2.5000	2.9400	2.5000	2.9400	+1.379%	165	15,385	-98.299%
2026-06-02	2.8500	3.0000	2.6500	2.9000	+12.840%	308	15,469	-98.276%
2026-06-01	2.4800	2.7000	2.4800	2.5700	+19.535%	136	15,227	-98.054%
2026-05-29	1.8800	2.3400	1.8800	2.1500	+2.871%	68	15,167	-97.674%
2026-05-28	2.1100	2.1500	2.0000	2.0900	-0.948%	88	15,185	-97.608%
2026-05-27	2.2500	2.2500	2.0600	2.1100	-4.091%	24	15,187	-97.630%
2026-05-26	2.2400	2.4300	2.0400	2.2000	+25.000%	4,274	15,186	-97.727%
2026-05-22	1.6200	1.9500	1.6200	1.7600	-5.376%	63	11,194	-97.159%
2026-05-21	1.7000	1.8900	1.7000	1.8600	+9.412%	79	11,165	-97.312%
2026-05-20	1.6000	1.7000	1.4800	1.7000	+10.390%	310	11,165	-97.059%
2026-05-19	1.5800	1.6300	1.5200	1.5400	-5.521%	61	11,086	-96.753%
2026-05-18	1.8000	1.8000	1.6000	1.6300	-11.413%	282	11,086	-96.933%
2026-05-15	1.9100	1.9500	1.8400	1.8400	-13.615%	197	11,086	-97.283%
2026-05-14	2.0400	2.2300	1.9400	2.1300	-14.800%	61	10,977	-97.653%
2026-05-13	1.9200	2.5000	1.9200	2.5000	+21.359%	356	10,954	-98.000%
2026-05-12	2.0000	2.0700	1.9300	2.0600	-1.435%	546	10,954	-97.573%
2026-05-11	2.0600	2.1500	2.0400	2.0900	+12.973%	38	10,954	-97.608%
2026-05-08	1.9700	1.9700	1.8500	1.8500	0.000%	56	10,930	-97.297%
2026-05-07	1.9000	1.9300	1.8300	1.8500	-7.500%	558	10,934	-97.297%
2026-05-06	1.8000	2.0100	1.8000	2.0000	+2.564%	82	10,799	-97.500%
2026-05-05	2.1400	2.1400	1.9500	1.9500	-4.878%	106	10,787	-97.436%
2026-05-04	2.0000	2.1000	2.0000	2.0500	+5.128%	223	10,741	-97.561%
2026-05-01	2.2900	2.2900	1.9500	1.9500	-9.302%	237	10,836	-97.436%
2026-04-30	2.0000	2.2200	1.9600	2.1500	+3.365%	145	10,836	-97.674%
2026-04-29	2.0800	2.1100	2.0000	2.0800	-2.804%	283	10,806	-97.596%
2026-04-28	2.1400	2.1700	2.0700	2.1400	-6.550%	401	10,681	-97.664%
2026-04-27	2.5500	2.5500	2.2900	2.2900	-0.435%	41	10,609	-97.817%
2026-04-24	2.1800	2.3000	2.1800	2.3000	+12.195%	18	10,584	-97.826%
2026-04-23	2.1800	2.2900	2.0000	2.0500	-21.456%	207	10,581	-97.561%
2026-04-22	2.5300	2.6400	2.5300	2.6100	-1.509%	38	10,533	-98.084%
2026-04-21	2.9100	2.9100	2.6400	2.6500	-11.667%	210	10,493	-98.113%
2026-04-20	2.9500	3.0000	2.9000	3.0000	-3.226%	162	10,493	-98.333%
2026-04-17	3.2000	3.3000	3.1000	3.1000	-8.824%	95	10,479	-98.387%
2026-04-16	3.1500	3.4000	3.0000	3.4000	+14.478%	88	10,486	-98.529%
2026-04-15	2.8100	2.9800	2.8000	2.9700	-2.623%	40	10,483	-98.316%
2026-04-14	3.0000	3.0500	2.9500	3.0500	+8.541%	25	10,458	-98.361%
2026-04-13	2.7600	2.8100	2.7600	2.8100	-6.020%	14	10,438	-98.221%
2026-04-10	3.0500	3.0500	2.8300	2.9900	+7.168%	61	10,436	-98.328%
2026-04-09	2.8000	2.8200	2.6100	2.7900	-11.429%	61	10,384	-98.208%
2026-04-08	3.1500	3.2000	3.1200	3.1500	+14.964%	13	10,365	-98.413%
2026-04-07	2.7900	2.8000	2.6800	2.7400	-4.861%	285	10,361	-98.175%
2026-04-06	2.9600	2.9600	2.8800	2.8800	-5.882%	203	10,283	-98.264%
2026-04-02	3.0500	3.0600	2.9900	3.0600	-1.290%	9	10,273	-98.366%
2026-04-01	3.0900	3.1000	3.0600	3.1000	+10.714%	3	10,273	-98.387%
2026-03-31	2.4500	2.8000	2.4500	2.8000	+2.941%	219	10,273	-98.214%
2026-03-30	2.7500	2.7700	2.7000	2.7200	-2.857%	485	10,166	-98.162%
2026-03-27	3.2000	3.2000	2.8000	2.8000	-6.667%	681	10,075	-98.214%
2026-03-26	3.3500	3.3500	3.0000	3.0000	-22.078%	132	9,712	-98.333%
2026-03-25	3.6000	3.8500	3.6000	3.8500	-1.282%	59	9,701	-98.701%
2026-03-24	3.8500	3.9000	3.8500	3.9000	0.000%	5	9,701	-98.718%
2026-03-23	3.7000	4.0500	3.7000	3.9000	+20.000%	303	9,701	-98.718%
2026-03-20	3.8000	3.8000	3.2500	3.2500	-22.986%	73	9,631	-98.462%
2026-03-19	4.1400	4.2400	4.1000	4.2200	+5.500%	269	9,631	-98.815%
2026-03-18	4.0500	4.0500	3.9500	4.0000	-5.882%	230	9,630	-98.750%
2026-03-17	4.6900	4.6900	4.2000	4.2500	-11.273%	60	9,674	-98.824%
2026-03-16	4.8500	4.8500	4.7800	4.7900	-3.232%	175	9,674	-98.956%
2026-03-13	4.8000	5.2000	4.7000	4.9500	+0.610%	346	9,581	-98.990%
2026-03-12	4.6400	5.0500	4.6400	4.9200	+15.765%	231	9,377	-98.984%
2026-03-11	4.4000	4.4700	4.2000	4.2500	+1.190%	45	9,400	-98.824%
2026-03-10	4.0500	4.3500	4.0300	4.2000	+12.000%	28	9,400	-98.810%
2026-03-09	3.7900	4.0000	3.7500	3.7500	+19.048%	346	9,405	-98.667%
2026-03-06	2.9300	3.1500	2.8900	3.1500	+21.154%	19	9,405	-98.413%
2026-03-05	2.5600	2.7000	2.5000	2.6000	+1.563%	48	9,405	-98.077%
2026-03-04	2.6400	2.7000	2.5600	2.5600	+5.785%	192	9,415	-98.047%
2026-03-03	2.5000	2.7200	2.3500	2.4200	-19.333%	444	9,488	-97.934%
2026-03-02	3.0000	3.0100	2.8700	3.0000	-7.692%	123	9,467	-98.333%
2026-02-27	3.2500	3.2500	3.2500	3.2500	0.000%	3	9,478	-98.462%
2026-02-26	3.3000	3.3000	3.2000	3.2500	-12.162%	27	9,478	-98.462%
2026-02-25	3.8500	3.8500	3.7000	3.7000	-7.268%	6	9,468	-98.649%
2026-02-24	3.7000	3.9900	3.6500	3.9900	+14.000%	23	9,468	-98.747%
2026-02-23	3.4600	3.5000	3.4000	3.5000	+6.061%	16	9,469	-98.571%
2026-02-20	3.5000	3.5000	3.3000	3.3000	-8.333%	7	9,469	-98.485%
2026-02-18	3.6000	3.6000	3.5400	3.6000	0.000%	9	9,469	-98.611%
2026-02-17	3.7500	3.7500	3.6000	3.6000	-2.965%	52	9,477	-98.611%
2026-02-13	3.4900	3.7500	3.4900	3.7100	+3.631%	27	9,479	-98.652%
2026-02-12	3.4300	3.5800	3.4300	3.5800	-5.789%	21	9,479	-98.603%
2026-02-11	3.7000	3.8000	3.7000	3.8000	+5.556%	87	9,478	-98.684%
2026-02-10	3.5200	3.6000	3.5200	3.6000	+4.348%	36	9,478	-98.611%
2026-02-09	3.7500	3.7500	3.4500	3.4500	-1.989%	6,041	9,187	-98.551%
2026-02-06	3.3500	3.7000	3.3500	3.5200	+10.692%	15	4,362	-98.580%
2026-02-05	3.4500	3.4500	3.1000	3.1800	+2.581%	74	4,362	-98.428%
2026-02-04	3.2500	3.2500	2.9500	3.1000	-5.488%	90	4,364	-98.387%
2026-02-03	3.1000	3.2800	3.0000	3.2800	+7.541%	133	4,372	-98.476%
2026-02-02	3.7500	3.7500	2.8300	3.0500	-20.779%	404	4,381	-98.361%
2026-01-30	4.0000	4.0000	3.6900	3.8500	-6.098%	117	4,504	-98.701%
2026-01-29	4.3600	4.3600	4.0000	4.1000	-2.844%	87	4,518	-98.780%
2026-01-28	4.3500	4.4500	4.1000	4.2200	+1.442%	28	4,545	-98.815%
2026-01-27	4.3000	4.3000	4.1000	4.1600	-0.478%	298	4,542	-98.798%
2026-01-26	4.3000	4.3500	4.1800	4.1800	-8.132%	205	4,558	-98.804%
2026-01-23	4.9500	5.0000	4.4500	4.5500	-9.000%	152	4,522	-98.901%
2026-01-22	5.1000	5.1600	5.0000	5.0000	-4.031%	187	4,550	-99.000%
2026-01-21	5.3500	5.3500	5.2100	5.2100	+0.774%	32	4,448	-99.040%
2026-01-20	5.4200	5.4200	5.1000	5.1700	-7.679%	159	4,446	-99.033%
2026-01-16	5.5600	5.7000	5.4500	5.6000	-5.085%	55	4,433	-99.107%
2026-01-15	5.6500	6.0000	5.6100	5.9000	+6.115%	102	4,433	-99.153%
2026-01-14	5.9500	5.9500	5.5600	5.5600	-5.763%	94	4,476	-99.101%
2026-01-13	6.0900	6.1900	5.9000	5.9000	-8.810%	548	4,485	-99.153%
2026-01-12	5.5500	6.6000	5.4000	6.4700	+26.121%	588	4,047	-99.227%
2026-01-09	5.3000	5.3000	5.0500	5.1300	-7.568%	353	3,677	-99.025%
2026-01-08	5.3000	5.6500	5.3000	5.5500	+8.611%	52	3,439	-99.099%
2026-01-07	5.2000	5.5500	5.0700	5.1100	-3.585%	22	3,415	-99.022%
2026-01-06	5.6600	5.6600	5.3000	5.3000	-1.304%	48	3,406	-99.057%
2026-01-05	5.0500	5.5000	4.9000	5.3700	-4.107%	481	3,361	-99.069%
2026-01-02	5.5500	5.6000	5.1500	5.6000	+1.818%	164	2,887	-99.107%
2025-12-31	5.5000	5.6000	5.3000	5.5000	-11.717%	598	2,890	-99.091%
2025-12-30	6.0000	6.6500	6.0000	6.2300	+11.849%	362	2,890	-99.197%
2025-12-29	5.5500	5.6000	5.4000	5.5700	-3.966%	130	2,902	-99.102%
2025-12-26	5.5000	6.2500	5.2800	5.8000	+15.079%	104	2,903	-99.138%
2025-12-24	5.0600	5.0800	5.0000	5.0400	-0.982%	60	2,856	-99.008%
2025-12-23	5.0000	5.1100	4.9000	5.0900	-4.860%	56	2,856	-99.018%
2025-12-22	5.5000	5.5000	5.3000	5.3500	-1.292%	60	2,807	-99.065%
2025-12-19	5.0900	5.4500	4.8000	5.4200	+19.121%	42	2,751	-99.077%
2025-12-18	4.3500	4.6500	4.3500	4.5500	+10.976%	18	2,735	-98.901%
2025-12-17	4.4500	4.4500	4.1000	4.1000	-5.747%	80	2,737	-98.780%
2025-12-16	4.5000	4.5000	4.3000	4.3500	0.000%	59	2,661	-98.851%
2025-12-15	4.6000	4.6000	4.3000	4.3500	-8.421%	152	2,648	-98.851%
2025-12-12	4.8000	4.8000	4.7500	4.7500	-2.062%	2	2,518	-98.947%
2025-12-11	5.1500	5.1500	4.8500	4.8500	-5.273%	106	2,518	-98.969%
2025-12-10	5.3000	5.3000	5.1200	5.1200	-3.030%	21	2,486	-99.023%
2025-12-09	5.3900	5.3900	5.2500	5.2800	-12.000%	11	2,483	-99.053%
2025-12-08	5.6500	6.0000	5.6000	6.0000	+7.720%	8	2,474	-99.167%
2025-12-05	5.5000	5.6000	5.4000	5.5700	+14.845%	59	2,472	-99.102%
2025-12-04	5.1000	6.1000	4.8500	4.8500	+1.042%	38	2,441	-98.969%
2025-12-03	5.1200	5.1200	4.5800	4.8000	-9.434%	43	2,422	-98.958%
2025-12-02	5.9300	5.9300	5.1400	5.3000	-15.873%	70	2,398	-99.057%
2025-12-01	6.2000	6.3000	6.2000	6.3000	-6.667%	10	2,392	-99.206%
2025-11-28	6.8000	7.0000	6.6200	6.7500	+3.053%	43	2,399	-99.259%
2025-11-26	6.5000	6.8000	6.4000	6.5500	+3.968%	17	2,352	-99.237%
2025-11-25	6.3000	6.3000	6.3000	6.3000	0.000%	1	2,352	-99.206%
2025-11-24	6.8000	6.8000	6.1500	6.3000	+4.132%	70	2,352	-99.206%
2025-11-21	5.8500	6.0500	5.6300	6.0500	+3.419%	27	2,327	-99.174%
2025-11-20	6.4000	6.4000	5.8000	5.8500	-13.971%	25	2,318	-99.145%
2025-11-19	7.0000	7.0300	6.5500	6.8000	-17.576%	9	2,307	-99.265%
2025-11-18	7.2500	8.2500	7.2500	8.2500	+11.486%	21	2,302	-99.394%
2025-11-17	8.5000	8.5000	7.1000	7.4000	-25.253%	279	2,297	-99.324%
2025-11-14	9.6000	9.9000	9.1000	9.9000	-5.263%	6	2,246	-99.495%
2025-11-13	11.6000	11.6000	10.1000	10.4500	-5.686%	21	2,241	-99.522%
2025-11-12	11.5000	11.9500	11.0000	11.0800	-6.102%	198	2,232	-99.549%
2025-11-11	10.4000	11.8000	10.4000	11.8000	+18.000%	302	2,379	-99.576%
2025-11-10	8.9500	10.0000	8.9500	10.0000	+37.931%	104	2,384	-99.500%
2025-11-07	6.9000	7.2500	6.8500	7.2500	-13.174%	27	2,408	-99.310%
2025-11-06	7.5000	8.8500	7.3500	8.3500	+19.286%	46	2,394	-99.401%
2025-11-05	6.6000	7.0000	6.6000	7.0000	-5.405%	13	2,422	-99.286%
2025-11-04	7.3500	7.5000	7.3000	7.4000	-8.642%	42	2,409	-99.324%
2025-11-03	7.8000	8.1000	7.8000	8.1000	+7.285%	59	2,382	-99.383%
2025-10-31	7.6000	7.6000	7.5500	7.5500	-0.396%	12	2,382	-99.338%
2025-10-30	7.4900	7.5800	7.4900	7.5800	-2.194%	21	2,384	-99.340%
2025-10-29	7.7500	7.7500	7.7500	7.7500	+3.333%	61	2,363	-99.355%
2025-10-28	7.2000	7.5000	7.1500	7.5000	+0.671%	8	2,363	-99.333%
2025-10-27	7.5000	7.5000	7.3500	7.4500	+17.880%	9	2,354	-99.329%
2025-10-23	6.3200	6.3200	6.3200	6.3200	+2.764%	8	2,354	-99.209%
2025-10-22	6.4000	6.4500	6.1500	6.1500	-3.906%	14	2,346	-99.187%
2025-10-20	6.4000	6.4000	6.4000	6.4000	+4.918%	1	2,350	-99.219%
2025-10-17	6.2000	6.2200	6.1000	6.1000	-4.688%	26	2,350	-99.180%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-1.538%	6	2,337	-99.219%
2025-10-15	6.6600	6.6600	6.5000	6.5000	+0.619%	14	2,341	-99.231%
2025-10-14	6.2500	6.4600	6.2500	6.4600	+0.155%	4	2,331	-99.226%
2025-10-13	6.6000	6.6700	6.3300	6.4500	+5.738%	43	2,329	-99.225%
2025-10-10	6.7500	6.7500	6.1000	6.1000	-18.775%	200	2,320	-99.180%
2025-10-09	7.4500	7.5100	7.4500	7.5100	-8.415%	12	2,251	-99.334%
2025-10-06	7.6000	8.2100	7.6000	8.2000	+10.067%	145	2,253	-99.390%
2025-10-03	7.4800	7.6500	7.2500	7.4500	-10.778%	44	2,257	-99.329%
2025-10-02	8.3500	8.4000	8.3000	8.3500	+7.742%	8	2,289	-99.401%
2025-10-01	8.0000	8.0000	7.7500	7.7500	-4.321%	8	2,295	-99.355%
2025-09-30	8.4500	8.4500	8.0500	8.1000	+5.195%	7	2,287	-99.383%
2025-09-26	7.7000	7.7000	7.7000	7.7000	+1.316%	7	2,293	-99.351%
2025-09-25	7.1000	7.6500	7.1000	7.6000	+17.829%	33	2,286	-99.342%
2025-09-24	6.6500	6.6500	6.4500	6.4500	-2.273%	69	2,305	-99.225%
2025-09-22	7.0000	7.0000	6.5500	6.6000	-1.493%	16	2,314	-99.242%
2025-09-19	6.6500	6.7000	6.6500	6.7000	+4.199%	3	2,325	-99.254%
2025-09-18	6.6000	6.6000	6.4300	6.4300	-4.030%	10	2,327	-99.222%
2025-09-17	6.7000	6.7000	6.7000	6.7000	+2.134%	3	2,322	-99.254%
2025-09-16	6.4600	6.5600	6.4600	6.5600	-1.353%	4	2,324	-99.238%
2025-09-15	6.6900	6.7500	6.6500	6.6500	+6.400%	23	2,322	-99.248%
2025-09-12	6.1500	6.2500	6.1500	6.2500	+7.759%	11	2,324	-99.200%
2025-09-11	5.8500	5.8500	5.8000	5.8000	+4.693%	18	2,324	-99.138%
2025-09-10	5.6000	5.6000	5.5200	5.5400	-8.882%	40	2,342	-99.097%
2025-09-09	6.0000	6.1000	5.6500	6.0800	+2.357%	322	2,329	-99.178%
2025-09-08	5.8500	5.9400	5.8500	5.9400	+10.000%	15	2,026	-99.158%
2025-09-05	5.4300	5.4300	5.3000	5.4000	+0.935%	115	2,025	-99.074%
2025-09-04	5.4000	5.4000	5.3500	5.3500	-6.305%	3	1,945	-99.065%
2025-09-03	5.4100	5.7100	5.4100	5.7100	-5.620%	6	1,945	-99.124%
2025-09-02	6.1000	6.1000	6.0500	6.0500	-3.200%	27	1,948	-99.174%
2025-08-29	6.7000	6.7000	6.2500	6.2500	-6.855%	34	1,942	-99.200%
2025-08-28	6.8500	6.8500	6.7100	6.7100	-6.806%	10	1,942	-99.255%
2025-08-27	7.9000	7.9000	7.2000	7.2000	-18.460%	35	1,939	-99.306%
2025-08-26	8.9000	8.9000	8.8300	8.8300	+15.425%	3	1,958	-99.434%
2025-08-25	7.6800	7.8000	7.6500	7.6500	-6.135%	49	1,958	-99.346%
2025-08-22	8.0000	8.3500	7.6000	8.1500	+10.135%	49	1,915	-99.387%
2025-08-21	6.5000	7.5100	6.5000	7.4000	+33.333%	49	1,890	-99.324%
2025-08-20	5.5000	5.6500	5.5000	5.5500	-7.500%	164	1,922	-99.099%
2025-08-19	6.0500	6.0500	6.0000	6.0000	+10.092%	35	1,771	-99.167%
2025-08-18	5.4000	5.4500	5.4000	5.4500	0.000%	55	1,806	-99.083%
2025-08-15	5.4000	5.4500	5.2500	5.4500	+6.445%	26	1,753	-99.083%
2025-08-14	5.1500	5.2000	4.9000	5.1200	-7.581%	28	1,728	-99.023%
2025-08-13	5.4700	5.5400	5.4500	5.5400	-0.539%	5	1,713	-99.097%
2025-08-12	6.0000	6.2300	5.5000	5.5700	-12.969%	28	1,709	-99.102%
2025-08-11	6.4000	6.7000	6.4000	6.4000	+12.281%	14	1,691	-99.219%
2025-08-08	5.6300	5.7000	5.6300	5.7000	+7.547%	3	1,699	-99.123%
2025-08-07	5.3600	5.3600	5.3000	5.3000	+3.516%	71	1,699	-99.057%
2025-08-06	5.2000	5.2000	4.9400	5.1200	-3.396%	7	1,629	-99.023%
2025-08-05	5.2500	5.3000	5.2500	5.3000	+6.000%	10	1,625	-99.057%
2025-08-04	4.9500	5.0000	4.8800	5.0000	+11.111%	104	1,625	-99.000%
2025-08-01	4.7000	4.7000	4.4000	4.5000	-4.255%	50	1,532	-98.889%
2025-07-31	4.7100	4.7900	4.6000	4.7000	+3.297%	21	1,485	-98.936%
2025-07-30	4.5500	4.6500	4.4700	4.5500	-6.186%	18	1,483	-98.901%
2025-07-29	4.9000	5.3500	4.6500	4.8500	-7.619%	76	1,477	-98.969%
2025-07-28	5.1900	5.2600	5.1500	5.2500	+0.962%	13	1,485	-99.048%
2025-07-25	5.1700	5.2500	5.1700	5.2000	-2.804%	5	1,479	-99.038%
2025-07-24	5.3000	5.4000	5.2500	5.3500	+2.885%	65	1,479	-99.065%
2025-07-23	5.4000	5.4800	5.1000	5.2000	+0.971%	30	1,487	-99.038%
2025-07-22	4.8500	5.2500	4.8500	5.1500	+7.292%	36	1,482	-99.029%
2025-07-21	4.7600	4.9200	4.7600	4.8000	-1.031%	15	1,464	-98.958%
2025-07-18	4.9500	5.0300	4.8500	4.8500	+1.042%	51	1,455	-98.969%
2025-07-17	4.7500	5.0000	4.7500	4.8000	+3.226%	117	1,407	-98.958%
2025-07-16	4.3500	4.6500	4.3500	4.6500	+0.432%	38	1,308	-98.925%
2025-07-15	4.4500	4.6500	4.4500	4.6300	+4.045%	423	1,276	-98.920%
2025-07-14	4.4100	4.4500	4.3500	4.4500	+1.136%	8	1,653	-98.876%
2025-07-11	4.4500	4.4500	4.3400	4.4000	+2.804%	39	1,646	-98.864%
2025-07-10	4.4000	4.4000	4.2000	4.2800	-3.820%	188	1,621	-98.832%
2025-07-09	4.5000	4.5000	4.4500	4.4500	-5.720%	17	1,622	-98.876%
2025-07-08	4.7000	4.8500	4.6000	4.7200	+0.426%	71	1,610	-98.941%
2025-07-07	6.3000	6.3000	4.6500	4.7000	-10.134%	142	1,541	-98.936%
2025-07-03	6.0500	6.0500	5.2000	5.2300	+5.657%	22	1,386	-99.044%
2025-07-02	5.1000	5.1000	4.9500	4.9500	+3.125%	6	1,386	-98.990%
2025-07-01	4.7000	4.8800	4.7000	4.8000	+2.128%	9	1,388	-98.958%
2025-06-30	4.7500	4.7500	4.6200	4.7000	-2.083%	108	1,384	-98.936%
2025-06-27	4.8500	4.8500	4.8000	4.8000	0.000%	2	1,277	-98.958%
2025-06-26	5.0000	5.0000	4.8000	4.8000	-14.132%	51	1,275	-98.958%
2025-06-25	5.8500	5.8500	5.5900	5.5900	-7.603%	25	1,224	-99.106%
2025-06-24	5.8000	6.1000	5.8000	6.0500	+12.037%	8	1,199	-99.174%
2025-06-23	5.4000	5.4000	5.4000	5.4000	+5.882%	3	1,195	-99.074%
2025-06-20	5.5000	5.5000	5.1000	5.1000	-3.955%	50	1,198	-99.020%
2025-06-18	5.3000	5.3100	5.3000	5.3100	-2.030%	4	1,174	-99.058%
2025-06-17	5.5000	5.5000	5.4200	5.4200	-0.550%	9	1,174	-99.077%
2025-06-16	5.3500	5.4500	5.3500	5.4500	+7.921%	11	1,165	-99.083%
2025-06-13	5.2500	5.2500	5.0500	5.0500	-11.404%	78	1,166	-99.010%
2025-06-12	5.8500	5.9000	5.7000	5.7000	-12.711%	4	1,137	-99.123%
2025-06-11	6.5300	6.5500	6.5200	6.5300	+12.586%	9	1,136	-99.234%
2025-06-06	5.8500	5.8500	5.7500	5.8000	-6.752%	102	1,130	-99.138%
2025-06-05	6.2500	6.2700	6.2200	6.2200	-0.480%	6	1,122	-99.196%
2025-06-04	6.2500	6.2500	6.2500	6.2500	+5.932%	38	1,080	-99.200%
2025-06-03	5.9000	5.9400	5.9000	5.9000	+2.609%	52	1,080	-99.153%
2025-05-30	5.8500	5.9500	5.7500	5.7500	-8.293%	134	1,036	-99.130%
2025-05-29	6.1500	6.4000	6.1500	6.2700	+5.201%	70	1,034	-99.203%
2025-05-28	6.0500	6.0500	5.9600	5.9600	+1.706%	13	1,075	-99.161%
2025-05-27	5.6500	5.9500	5.6500	5.8600	-6.984%	130	1,065	-99.147%
2025-05-23	6.5000	6.5000	5.5500	6.3000	-8.696%	370	1,034	-99.206%
2025-05-22	6.9000	6.9000	6.9000	6.9000	-11.538%	10	1,034	-99.275%
2025-05-21	8.3500	8.3500	7.8000	7.8000	+23.810%	13	1,034	-99.359%
2025-05-20	6.3500	6.4000	6.3000	6.3000	-2.928%	11	1,033	-99.206%
2025-05-19	6.6000	6.6000	6.3200	6.4900	-5.942%	17	1,033	-99.230%
2025-05-16	6.7900	6.9000	6.7900	6.9000	+0.730%	4	1,040	-99.275%
2025-05-15	7.0000	7.0000	6.8400	6.8500	-9.868%	27	1,040	-99.270%
2025-05-14	7.2400	7.6000	7.1600	7.6000	+7.042%	20	1,032	-99.342%
2025-05-13	7.0000	7.2000	7.0000	7.1000	-5.960%	32	1,031	-99.296%
2025-05-12	7.3200	7.5500	7.3200	7.5500	+17.969%	4	1,021	-99.338%
2025-05-09	6.5500	6.5500	6.4000	6.4000	+4.065%	20	1,023	-99.219%
2025-05-07	6.2800	6.2800	6.1500	6.1500	-6.107%	46	1,023	-99.187%
2025-05-06	6.5500	6.5500	6.5500	6.5500	0.000%	1	1,001	-99.237%
2025-05-05	6.3500	6.5500	6.3500	6.5500	-1.504%	7	1,000	-99.237%
2025-05-02	6.4900	6.6500	6.4900	6.6500	+12.712%	4	998	-99.248%
2025-05-01	5.9000	5.9000	5.9000	5.9000	+1.201%	11	997	-99.153%
2025-04-30	5.7500	5.8300	5.6500	5.8300	-3.636%	60	986	-99.142%
2025-04-29	6.1700	6.1700	6.0000	6.0500	-8.472%	42	968	-99.174%
2025-04-28	6.5500	6.6100	6.5400	6.6100	+0.916%	7	968	-99.244%
2025-04-25	6.8000	6.8000	6.5500	6.5500	-9.655%	122	962	-99.237%
2025-04-24	7.4000	7.4000	7.2500	7.2500	-0.685%	4	954	-99.310%
2025-04-23	7.3500	7.4000	7.3000	7.3000	+18.699%	20	954	-99.315%
2025-04-22	6.1500	6.1500	6.1500	6.1500	+7.895%	4	964	-99.187%
2025-04-21	5.4100	5.7000	5.3000	5.7000	-3.390%	20	964	-99.123%
2025-04-17	5.9200	5.9200	5.9000	5.9000	-4.221%	6	948	-99.153%
2025-04-16	6.1800	6.2000	6.1300	6.1600	-10.725%	19	948	-99.188%
2025-04-15	7.1000	7.1000	6.9000	6.9000	-11.425%	4	948	-99.275%
2025-04-14	7.9500	7.9500	7.7900	7.7900	+9.564%	23	948	-99.358%
2025-04-11	7.3500	7.3500	7.1000	7.1100	+11.094%	26	951	-99.297%
2025-04-10	6.0000	6.4500	6.0000	6.4000	+25.984%	5	961	-99.219%
2025-04-09	5.6000	5.6000	5.0800	5.0800	+2.626%	5	956	-99.016%
2025-04-08	5.9900	5.9900	4.9500	4.9500	-17.085%	4	955	-98.990%
2025-04-07	5.2000	6.9000	5.2000	5.9700	-14.714%	14	955	-99.162%
2025-04-04	7.1000	7.4000	7.0000	7.0000	-13.687%	346	950	-99.286%
2025-04-03	8.1400	8.2000	8.1100	8.1100	-0.491%	4	960	-99.383%
2025-04-02	7.9500	8.2500	7.9200	8.1500	+0.617%	55	960	-99.387%
2025-04-01	7.9500	8.2500	7.9500	8.1000	+2.532%	15	1,009	-99.383%
2025-03-31	7.5500	7.9100	7.5500	7.9000	+9.570%	10	1,000	-99.367%
2025-03-28	7.2800	7.2800	7.0000	7.2100	-4.377%	72	1,000	-99.307%
2025-03-27	7.4000	7.5400	7.4000	7.5400	-4.557%	22	1,009	-99.337%

.dark-mode .GPqJds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPqJds{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C20XPEV Jan 15 2027 20.00 Call (XPEV270115C00020000)option OPRA

XPEV20270115C20
XPEV Jan 15 2027 20.00 Call (XPEV270115C00020000)
option OPRA