Dark

XPEV20270115C25
XPEV Jan 15 2027 25.00 Call (XPEV270115C00025000)
option OPRA

EOD

Sep 30, 2026

0.0500+66.667%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0500	0.0400	0.0500	+66.667%	40	18,013	0.000%
2026-09-29	0.0400	0.0500	0.0300	0.0300	-25.000%	45	17,984	+66.667%
2026-09-28	0.0400	0.0400	0.0400	0.0400	-33.333%	1	17,984	+25.000%
2026-09-25	0.0300	0.0600	0.0300	0.0600	+100.000%	7	17,984	-16.667%
2026-09-23	0.0400	0.0400	0.0300	0.0300	-57.143%	76	17,986	+66.667%
2026-09-21	0.0900	0.0900	0.0700	0.0700	+75.000%	2	18,062	-28.571%
2026-09-18	0.0500	0.0500	0.0400	0.0400	-20.000%	6	18,060	+25.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-37.500%	1	18,062	0.000%
2026-09-14	0.0600	0.0800	0.0600	0.0800	+100.000%	13	18,061	-37.500%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-20.000%	3	18,068	+25.000%
2026-09-10	0.0600	0.0600	0.0500	0.0500	-16.667%	101	18,071	0.000%
2026-09-09	0.0500	0.0700	0.0500	0.0600	-33.333%	5	17,970	-16.667%
2026-09-08	0.1000	0.1000	0.0800	0.0900	-10.000%	574	17,975	-44.444%
2026-09-04	0.0800	0.1000	0.0800	0.1000	+25.000%	505	17,473	-50.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	0.000%	1	17,473	-37.500%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-33.333%	1	17,472	-37.500%
2026-08-31	0.1200	0.1200	0.1200	0.1200	0.000%	5	17,472	-58.333%
2026-08-28	0.1500	0.1500	0.1200	0.1200	+33.333%	7	17,467	-58.333%
2026-08-27	0.1100	0.1100	0.0900	0.0900	-40.000%	5	17,460	-44.444%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+7.143%	1	17,463	-66.667%
2026-08-25	0.1300	0.1400	0.1200	0.1400	+7.692%	29	17,462	-64.286%
2026-08-24	0.1800	0.1800	0.1200	0.1300	-38.095%	492	17,484	-61.538%
2026-08-21	0.1900	0.2100	0.1900	0.2100	+10.526%	22	17,039	-76.190%
2026-08-20	0.2000	0.2000	0.1900	0.1900	-5.000%	2	17,017	-73.684%
2026-08-19	0.1600	0.2000	0.1600	0.2000	+33.333%	40	17,016	-75.000%
2026-08-18	0.1700	0.1700	0.1500	0.1500	-11.765%	147	17,042	-66.667%
2026-08-17	0.1800	0.1800	0.1700	0.1700	+6.250%	21	16,930	-70.588%
2026-08-14	0.1800	0.1800	0.1500	0.1600	-11.111%	106	16,939	-68.750%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-5.263%	13	16,833	-72.222%
2026-08-12	0.1900	0.1900	0.1900	0.1900	0.000%	26	16,833	-73.684%
2026-08-11	0.2000	0.2400	0.1900	0.1900	-5.000%	41	16,807	-73.684%
2026-08-10	0.2200	0.2200	0.2000	0.2000	-9.091%	100	16,769	-75.000%
2026-08-07	0.2300	0.2300	0.2200	0.2200	0.000%	29	16,671	-77.273%
2026-08-06	0.2200	0.2700	0.2000	0.2200	+4.762%	230	16,646	-77.273%
2026-08-05	0.2700	0.2700	0.2100	0.2100	-22.222%	1,012	16,419	-76.190%
2026-08-04	0.2600	0.2700	0.2600	0.2700	-6.897%	13	16,410	-81.481%
2026-08-03	0.3000	0.3000	0.2900	0.2900	-21.622%	15	16,400	-82.759%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+2.778%	1	16,391	-86.486%
2026-07-28	0.4000	0.4300	0.3600	0.3600	+16.129%	114	16,390	-86.111%
2026-07-27	0.3300	0.3800	0.3100	0.3100	0.000%	7	16,279	-83.871%
2026-07-24	0.4000	0.4000	0.3100	0.3100	-27.907%	22	16,283	-83.871%
2026-07-22	0.4400	0.4400	0.4300	0.4300	0.000%	48	16,289	-88.372%
2026-07-21	0.4300	0.4300	0.4300	0.4300	-8.511%	10	16,289	-88.372%
2026-07-20	0.5200	0.5200	0.4700	0.4700	-7.843%	6	16,289	-89.362%
2026-07-17	0.4900	0.5100	0.4700	0.5100	-22.727%	62	16,290	-90.196%
2026-07-16	0.7100	0.7100	0.6600	0.6600	-4.348%	4	16,240	-92.424%
2026-07-15	0.6300	0.6900	0.6300	0.6900	+25.455%	23	16,237	-92.754%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+22.222%	2	16,247	-90.909%
2026-07-13	0.5000	0.5000	0.4500	0.4500	-11.765%	15	16,247	-88.889%
2026-07-10	0.5100	0.5100	0.5100	0.5100	0.000%	8	16,236	-90.196%
2026-07-09	0.5300	0.5300	0.5100	0.5100	-10.526%	300	16,244	-90.196%
2026-07-08	0.5400	0.5700	0.5400	0.5700	+5.556%	28	15,944	-91.228%
2026-07-07	0.5500	0.5500	0.5400	0.5400	-15.625%	2	15,952	-90.741%
2026-07-06	0.5600	0.6400	0.5600	0.6400	+14.286%	59	15,952	-92.188%
2026-07-02	0.5600	0.5800	0.5500	0.5600	-15.152%	6	16,002	-91.071%
2026-07-01	0.6000	0.7000	0.6000	0.6600	+1.538%	8	16,002	-92.424%
2026-06-30	0.6100	0.6500	0.6100	0.6500	+20.370%	12	16,005	-92.308%
2026-06-29	0.4600	0.5500	0.4500	0.5400	+35.000%	521	15,993	-90.741%
2026-06-26	0.4500	0.4500	0.4000	0.4000	0.000%	144	15,823	-87.500%
2026-06-25	0.4000	0.4300	0.4000	0.4000	-9.091%	31	15,899	-87.500%
2026-06-24	0.4700	0.4700	0.4400	0.4400	-16.981%	31	15,870	-88.636%
2026-06-23	0.5800	0.5800	0.4400	0.5300	-5.357%	830	15,884	-90.566%
2026-06-22	0.5200	0.5800	0.5100	0.5600	+30.233%	46	15,756	-91.071%
2026-06-18	0.5800	0.5800	0.4200	0.4300	-6.522%	351	15,521	-88.372%
2026-06-17	0.5000	0.5300	0.4600	0.4600	-20.690%	169	15,521	-89.130%
2026-06-16	0.6400	0.6800	0.5100	0.5800	-22.667%	638	15,521	-91.379%
2026-06-15	0.7200	0.7500	0.7000	0.7500	+4.167%	530	14,460	-93.333%
2026-06-12	0.7200	0.7300	0.7200	0.7200	+1.408%	36	14,460	-93.056%
2026-06-11	0.7200	0.8000	0.6400	0.7100	-14.458%	214	14,460	-92.958%
2026-06-10	0.8800	0.8800	0.8100	0.8300	-9.783%	51	14,337	-93.976%
2026-06-09	0.9700	0.9700	0.8300	0.9200	-8.911%	121	14,324	-94.565%
2026-06-08	1.1500	1.1500	1.0100	1.0100	-4.717%	229	14,344	-95.050%
2026-06-05	1.2000	1.2000	1.0500	1.0600	-21.481%	183	14,502	-95.283%
2026-06-04	1.3500	1.4500	1.3500	1.3500	-16.149%	87	14,463	-96.296%
2026-06-03	1.4100	1.6100	1.4100	1.6100	-4.734%	410	14,390	-96.894%
2026-06-02	1.7000	1.9400	1.6300	1.6900	+14.189%	1,125	14,418	-97.041%
2026-06-01	1.4000	1.5400	1.3500	1.4800	+23.333%	712	13,998	-96.622%
2026-05-29	1.0000	1.3300	1.0000	1.2000	+4.348%	182	13,809	-95.833%
2026-05-28	1.2000	1.2000	1.0600	1.1500	-4.167%	307	13,840	-95.652%
2026-05-27	1.1000	1.3700	1.1000	1.2000	-4.762%	164	13,712	-95.833%
2026-05-26	1.3000	1.4200	1.2500	1.2600	+22.330%	717	13,721	-96.032%
2026-05-22	0.9500	1.0400	0.9500	1.0300	-1.905%	79	13,309	-95.146%
2026-05-21	0.9700	1.0800	0.9700	1.0500	+10.526%	102	13,336	-95.238%
2026-05-20	0.8700	0.9500	0.8000	0.9500	+9.195%	95	13,336	-94.737%
2026-05-19	0.8800	0.8800	0.8400	0.8700	-2.247%	32	13,254	-94.253%
2026-05-18	1.0300	1.0300	0.8800	0.8900	-16.038%	53	13,254	-94.382%
2026-05-15	1.0800	1.0800	1.0300	1.0600	-15.200%	22	13,254	-95.283%
2026-05-14	1.1600	1.2500	1.1000	1.2500	-13.793%	1,243	13,219	-96.000%
2026-05-13	1.1000	1.4600	1.1000	1.4500	+31.818%	142	14,340	-96.552%
2026-05-12	1.1000	1.1200	1.0500	1.1000	-5.172%	30	14,340	-95.455%
2026-05-11	1.2000	1.2300	1.1300	1.1600	+12.621%	229	14,340	-95.690%
2026-05-08	1.0500	1.0600	1.0200	1.0300	+1.980%	36	14,203	-95.146%
2026-05-07	1.0400	1.0600	1.0000	1.0100	-6.481%	46	14,198	-95.050%
2026-05-06	1.0000	1.1000	1.0000	1.0800	-1.818%	102	14,189	-95.370%
2026-05-05	1.2100	1.2100	1.0500	1.1000	0.000%	42	14,192	-95.455%
2026-05-04	1.1400	1.1700	1.1000	1.1000	-4.348%	43	14,189	-95.455%
2026-05-01	1.2000	1.2000	1.1000	1.1500	-22.819%	103	14,068	-95.652%
2026-04-30	1.0900	1.4900	1.0800	1.4900	+43.269%	145	14,068	-96.644%
2026-04-29	1.1800	1.2500	1.0400	1.0400	-15.447%	69	13,934	-95.192%
2026-04-28	1.1700	1.2500	1.1500	1.2300	-10.219%	49	13,895	-95.935%
2026-04-27	1.3800	1.4000	1.3100	1.3700	+0.735%	33	13,881	-96.350%
2026-04-24	1.2500	1.3800	1.2200	1.3600	+17.241%	177	13,868	-96.324%
2026-04-23	1.2500	1.2700	1.1500	1.1600	-31.361%	1,013	13,728	-95.690%
2026-04-22	1.4800	1.6900	1.4400	1.6900	+12.667%	33	12,747	-97.041%
2026-04-21	1.6400	1.6400	1.5000	1.5000	-19.355%	73	12,666	-96.667%
2026-04-20	1.7500	1.8800	1.6500	1.8600	-2.105%	67	12,666	-97.312%
2026-04-17	1.9800	1.9900	1.8400	1.9000	-4.040%	100	12,659	-97.368%
2026-04-16	1.7500	2.0000	1.7000	1.9800	+15.116%	132	12,600	-97.475%
2026-04-15	1.8000	1.8000	1.6700	1.7200	-4.444%	47	12,586	-97.093%
2026-04-14	1.7200	1.8000	1.7000	1.8000	+7.143%	27	12,597	-97.222%
2026-04-13	1.6100	1.6800	1.6100	1.6800	-4.545%	13	12,582	-97.024%
2026-04-10	1.6700	1.8300	1.6700	1.7600	+6.024%	20	12,570	-97.159%
2026-04-09	1.5500	1.6700	1.5300	1.6600	-11.230%	24	12,577	-96.988%
2026-04-08	1.8800	1.8800	1.8700	1.8700	+15.432%	119	12,553	-97.326%
2026-04-07	1.7300	1.7300	1.5600	1.6200	-6.358%	22	12,463	-96.914%
2026-04-06	1.8000	1.8000	1.7300	1.7300	0.000%	26	12,449	-97.110%
2026-04-02	1.7300	1.7300	1.7300	1.7300	-3.889%	2	12,475	-97.110%
2026-04-01	1.8400	1.8500	1.7000	1.8000	+8.434%	73	12,475	-97.222%
2026-03-31	1.5000	1.7300	1.4600	1.6600	+3.750%	126	12,409	-96.988%
2026-03-30	1.7000	1.7100	1.5400	1.6000	-11.111%	81	12,330	-96.875%
2026-03-27	1.9500	1.9500	1.8000	1.8000	-1.099%	25	12,312	-97.222%
2026-03-26	2.1200	2.1200	1.8000	1.8200	-22.222%	237	12,311	-97.253%
2026-03-25	2.2500	2.4000	2.2500	2.3400	-0.847%	47	12,205	-97.863%
2026-03-24	2.4000	2.4900	2.3500	2.3600	-1.667%	78	12,200	-97.881%
2026-03-23	2.3000	2.5000	2.3000	2.4000	+20.000%	92	12,184	-97.917%
2026-03-20	2.4300	2.4300	2.0000	2.0000	-25.926%	261	12,234	-97.500%
2026-03-19	2.5900	2.8200	2.3300	2.7000	+8.000%	40	12,106	-98.148%
2026-03-18	2.6000	2.6500	2.5000	2.5000	-8.088%	20	12,120	-98.000%
2026-03-17	3.1000	3.1000	2.7000	2.7200	-15.000%	93	12,107	-98.162%
2026-03-16	3.1500	3.2000	3.1500	3.2000	-0.929%	25	12,114	-98.438%
2026-03-13	3.2500	3.3000	3.2000	3.2300	+1.893%	30	12,124	-98.452%
2026-03-12	3.1000	3.4000	3.1000	3.1700	+14.855%	419	12,126	-98.423%
2026-03-11	2.9500	2.9500	2.7300	2.7600	+2.222%	104	12,436	-98.188%
2026-03-10	2.5500	2.8600	2.5500	2.7000	+13.924%	200	12,437	-98.148%
2026-03-09	2.3000	2.6000	2.3000	2.3700	+25.397%	392	12,382	-97.890%
2026-03-06	1.7700	1.9900	1.7700	1.8900	+18.125%	40	12,225	-97.354%
2026-03-05	1.6800	1.7500	1.6000	1.6000	0.000%	98	12,232	-96.875%
2026-03-04	1.6100	1.6900	1.6000	1.6000	+2.564%	77	12,228	-96.875%
2026-03-03	1.5600	1.5700	1.4500	1.5600	-18.750%	187	12,240	-96.795%
2026-03-02	1.9000	1.9400	1.8100	1.9200	-9.859%	66	12,175	-97.396%
2026-02-27	2.0400	2.1500	2.0400	2.1300	-5.333%	9	12,172	-97.653%
2026-02-26	2.1500	2.2500	2.0200	2.2500	-6.250%	141	12,165	-97.778%
2026-02-25	2.3700	2.4600	2.3700	2.4000	-7.336%	66	12,019	-97.917%
2026-02-24	2.3500	2.6000	2.3000	2.5900	+20.465%	16	12,019	-98.069%
2026-02-23	2.2000	2.2500	2.1200	2.1500	0.000%	28	12,009	-97.674%
2026-02-20	2.1000	2.1500	2.1000	2.1500	-1.826%	3	12,015	-97.674%
2026-02-19	2.1000	2.1900	2.1000	2.1900	-3.097%	7	12,012	-97.717%
2026-02-18	2.3200	2.3300	2.2600	2.2600	-3.830%	16	12,019	-97.788%
2026-02-17	2.4300	2.4800	2.3500	2.3500	-4.082%	76	12,013	-97.872%
2026-02-13	2.3000	2.4600	2.3000	2.4500	+5.150%	29	12,105	-97.959%
2026-02-12	2.3900	2.3900	2.2000	2.3300	-7.540%	67	12,105	-97.854%
2026-02-11	2.5000	2.5200	2.4400	2.5200	-1.176%	39	12,074	-98.016%
2026-02-10	2.3200	2.5500	2.3200	2.5500	+10.870%	68	12,035	-98.039%
2026-02-09	2.3700	2.3700	2.3000	2.3000	-2.954%	17	12,078	-97.826%
2026-02-06	2.2900	2.4800	2.2500	2.3700	+12.857%	46	12,066	-97.890%
2026-02-05	2.1100	2.2000	2.0400	2.1000	+3.960%	155	12,054	-97.619%
2026-02-04	2.1000	2.1000	1.9500	2.0200	-8.182%	169	12,179	-97.525%
2026-02-03	2.1000	2.2000	2.0000	2.2000	+10.553%	78	12,150	-97.727%
2026-02-02	2.0600	2.3300	1.8200	1.9900	-18.776%	146	12,108	-97.487%
2026-01-30	2.6500	2.6500	2.4500	2.4500	-9.259%	188	12,022	-97.959%
2026-01-29	2.9000	2.9000	2.6500	2.7000	-4.594%	62	11,953	-98.148%
2026-01-28	3.0000	3.0000	2.7800	2.8300	+2.909%	130	11,924	-98.233%
2026-01-27	2.8000	2.8000	2.7500	2.7500	-1.786%	61	11,992	-98.182%
2026-01-26	2.9500	2.9500	2.8000	2.8000	-8.197%	524	11,951	-98.214%
2026-01-23	3.4500	3.4500	2.9800	3.0500	-11.850%	319	11,440	-98.361%
2026-01-22	3.5000	3.5500	3.4000	3.4600	-7.733%	224	11,169	-98.555%
2026-01-21	3.7400	3.7500	3.7400	3.7500	+5.634%	46	11,047	-98.667%
2026-01-20	3.7000	3.9500	3.5000	3.5500	-9.669%	132	11,015	-98.592%
2026-01-16	3.9500	4.0000	3.7500	3.9300	-5.301%	87	10,876	-98.728%
2026-01-15	3.9500	4.3200	3.9000	4.1500	+5.063%	297	10,876	-98.795%
2026-01-14	4.2000	4.2000	3.9500	3.9500	-8.140%	71	10,590	-98.734%
2026-01-13	4.2900	4.3000	4.1500	4.3000	-6.725%	31	10,559	-98.837%
2026-01-12	3.8500	5.0000	3.8500	4.6100	+31.714%	1,121	10,535	-98.915%
2026-01-09	3.5900	3.5900	3.5000	3.5000	-9.091%	69	9,466	-98.571%
2026-01-08	3.7000	3.9000	3.7000	3.8500	+8.451%	34	9,397	-98.701%
2026-01-07	3.5500	3.6300	3.5300	3.5500	-3.270%	55	9,397	-98.592%
2026-01-06	3.9500	3.9700	3.6700	3.6700	-0.811%	63	9,348	-98.638%
2026-01-05	3.3500	3.7000	3.3500	3.7000	0.000%	162	9,307	-98.649%
2026-01-02	3.8000	3.8000	3.4900	3.7000	-4.145%	60	9,169	-98.649%
2025-12-31	3.7000	3.8600	3.3000	3.8600	-12.273%	38	9,140	-98.705%
2025-12-30	4.3500	4.7500	4.2900	4.4000	+13.402%	62	9,140	-98.864%
2025-12-29	3.7400	3.9000	3.7000	3.8800	-7.399%	39	9,159	-98.711%
2025-12-26	3.9000	4.2600	3.8500	4.1900	+21.449%	38	9,150	-98.807%
2025-12-24	3.6000	3.6000	3.4500	3.4500	+1.471%	27	9,147	-98.551%
2025-12-23	3.4000	3.4000	3.3800	3.4000	-8.108%	51	9,147	-98.529%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-2.116%	1	9,102	-98.649%
2025-12-19	3.6500	3.7800	3.6000	3.7800	+22.727%	134	9,102	-98.677%
2025-12-18	2.7500	3.1500	2.7500	3.0800	+10.000%	35	9,049	-98.377%
2025-12-17	3.1000	3.2000	2.7500	2.8000	-3.448%	54	9,052	-98.214%
2025-12-16	2.9000	3.0000	2.9000	2.9000	-0.685%	7	9,006	-98.276%
2025-12-15	3.2500	3.4000	2.9200	2.9200	-14.869%	320	9,004	-98.288%
2025-12-12	3.5900	3.5900	3.3300	3.4300	+1.479%	94	9,288	-98.542%
2025-12-11	3.4000	3.5000	3.3800	3.3800	-9.867%	72	9,235	-98.521%
2025-12-10	3.7500	3.7500	3.5600	3.7500	-0.266%	27	9,251	-98.667%
2025-12-09	3.7500	3.9300	3.7500	3.7600	-10.476%	64	9,272	-98.670%
2025-12-08	4.0000	4.2000	4.0000	4.2000	+5.000%	11	9,261	-98.810%
2025-12-05	3.9000	4.0300	3.8800	4.0000	+5.263%	95	9,268	-98.750%
2025-12-04	3.7000	3.8000	3.6000	3.8000	+13.433%	107	9,204	-98.684%
2025-12-03	3.6100	3.7000	3.2000	3.3500	-12.760%	98	9,142	-98.507%
2025-12-02	4.2000	4.2000	3.6000	3.8400	-16.522%	177	9,071	-98.698%
2025-12-01	4.9000	4.9000	4.5000	4.6000	-7.816%	15	8,975	-98.913%
2025-11-28	5.3000	5.3000	4.9900	4.9900	+3.958%	6	8,982	-98.998%
2025-11-26	4.7500	4.8000	4.5500	4.8000	-4.950%	29	8,957	-98.958%
2025-11-25	4.7500	5.0500	4.6000	5.0500	+8.602%	23	8,957	-99.010%
2025-11-24	4.7300	4.7500	4.5700	4.6500	+4.027%	101	8,936	-98.925%
2025-11-21	4.3500	4.4700	4.0000	4.4700	+2.759%	192	8,887	-98.881%
2025-11-20	4.9500	4.9500	4.3000	4.3500	-17.143%	48	8,960	-98.851%
2025-11-19	5.4500	5.4500	4.8000	5.2500	-14.773%	81	8,924	-99.048%
2025-11-18	5.5000	6.1600	5.5000	6.1600	+10.791%	94	8,864	-99.188%
2025-11-17	6.1800	6.4000	5.3000	5.5600	-23.310%	303	8,882	-99.101%
2025-11-14	7.4400	8.0000	7.2500	7.2500	-10.714%	246	8,808	-99.310%
2025-11-13	8.8200	8.9500	8.1200	8.1200	-8.764%	18	8,579	-99.384%
2025-11-12	9.0500	9.5500	8.3500	8.9000	-5.319%	89	8,579	-99.438%
2025-11-11	9.1000	9.5000	8.3000	9.4000	+17.500%	316	8,579	-99.468%
2025-11-10	6.2500	8.0000	6.1200	8.0000	+45.455%	300	8,657	-99.375%
2025-11-07	5.3500	6.1000	4.9500	5.5000	-13.386%	97	8,543	-99.091%
2025-11-06	6.5000	6.7500	5.8400	6.3500	+39.560%	71	8,467	-99.213%
2025-11-05	5.8000	5.8000	4.5500	4.5500	-16.514%	43	8,496	-98.901%
2025-11-04	5.8000	5.8000	5.4500	5.4500	-9.167%	33	8,476	-99.083%
2025-11-03	6.1500	6.8500	5.8400	6.0000	0.000%	22	8,450	-99.167%
2025-10-31	5.3500	6.0000	5.3500	6.0000	+9.091%	11	8,450	-99.167%
2025-10-30	5.5500	5.5500	5.5000	5.5000	-5.983%	7	8,447	-99.091%
2025-10-29	5.7200	6.2000	5.5500	5.8500	+7.339%	33	8,442	-99.145%
2025-10-28	5.4000	5.6000	5.1800	5.4500	+0.184%	32	8,420	-99.083%
2025-10-27	5.0000	5.6000	5.0000	5.4400	+14.526%	38	8,451	-99.081%
2025-10-24	4.7000	4.8800	4.7000	4.7500	+7.955%	13	8,451	-98.947%
2025-10-22	4.7200	4.7200	4.4000	4.4000	-6.383%	101	8,446	-98.864%
2025-10-21	4.8000	4.8000	4.6000	4.7000	0.000%	12	8,459	-98.936%
2025-10-20	4.6000	4.8000	4.5200	4.7000	+2.174%	1,021	8,462	-98.936%
2025-10-17	4.5000	4.6000	4.5000	4.6000	-2.128%	33	8,450	-98.913%
2025-10-16	4.6000	4.9000	4.6000	4.7000	-3.093%	27	8,441	-98.936%
2025-10-15	4.8500	4.8500	4.8500	4.8500	+4.301%	17	8,461	-98.969%
2025-10-14	4.8000	4.8000	4.5000	4.6500	-3.125%	435	8,471	-98.925%
2025-10-13	4.8000	4.8000	4.8000	4.8000	+8.108%	1	8,650	-98.958%
2025-10-10	5.2500	5.3000	4.4300	4.4400	-17.009%	107	8,650	-98.874%
2025-10-09	5.8000	6.2000	5.3500	5.3500	-16.406%	65	8,626	-99.065%
2025-10-08	6.3000	6.4000	6.2500	6.4000	+5.785%	35	8,571	-99.219%
2025-10-07	6.1200	6.1200	5.8500	6.0500	-16.321%	19	8,604	-99.174%
2025-10-06	6.3000	7.2300	6.0000	7.2300	+27.739%	25	8,604	-99.308%
2025-10-03	5.8000	5.8000	5.3500	5.6600	-8.710%	44	8,583	-99.117%
2025-10-02	6.5500	6.5500	6.1500	6.2000	-0.800%	50	8,570	-99.194%
2025-10-01	6.0500	6.2500	5.8500	6.2500	+2.291%	73	8,570	-99.200%
2025-09-30	6.4500	6.4500	6.0000	6.1100	+3.559%	25	8,515	-99.182%
2025-09-29	5.9500	5.9500	5.7800	5.9000	+1.724%	40	8,521	-99.153%
2025-09-26	5.6100	5.8000	5.6100	5.8000	+2.655%	50	8,498	-99.138%
2025-09-25	5.3000	6.0500	5.3000	5.6500	+13.000%	4,163	8,495	-99.115%
2025-09-24	5.2000	5.2000	4.8000	5.0000	+5.263%	10	8,634	-99.000%
2025-09-23	5.0600	5.0800	4.7500	4.7500	-3.061%	108	8,624	-98.947%
2025-09-22	4.9000	4.9500	4.8900	4.9000	0.000%	718	8,634	-98.980%
2025-09-19	4.9000	4.9000	4.9000	4.9000	+3.158%	10	8,873	-98.980%
2025-09-18	4.8500	4.9000	4.7400	4.7500	-3.651%	5,570	8,883	-98.947%
2025-09-17	4.9500	4.9500	4.9300	4.9300	+2.923%	6	10,669	-98.986%
2025-09-16	4.5500	4.8000	4.5000	4.7900	-1.237%	120	10,669	-98.956%
2025-09-15	4.8500	5.0000	4.8500	4.8500	+10.227%	63	10,629	-98.969%
2025-09-12	4.4000	4.5000	4.1500	4.4000	+3.529%	917	10,628	-98.864%
2025-09-11	4.1800	4.2500	4.1600	4.2500	+6.516%	15	10,800	-98.824%
2025-09-10	4.0600	4.0600	3.9100	3.9900	-8.276%	58	10,801	-98.747%
2025-09-09	4.3000	4.4500	4.3000	4.3500	+2.113%	128	10,771	-98.851%
2025-09-08	4.2000	4.3000	4.1500	4.2600	+6.500%	34	10,764	-98.826%
2025-09-05	3.8000	4.0000	3.8000	4.0000	+8.108%	927	10,782	-98.750%
2025-09-04	3.8000	3.9500	3.7000	3.7000	-9.314%	24	10,539	-98.649%
2025-09-03	4.1000	4.1000	3.9000	4.0800	-7.273%	53	10,535	-98.775%
2025-09-02	4.2900	4.4600	4.2900	4.4000	-2.222%	33	10,539	-98.864%
2025-08-29	4.9000	4.9000	4.4500	4.5000	-9.091%	80	10,533	-98.889%
2025-08-28	5.2500	5.2500	4.8000	4.9500	-7.477%	56	10,533	-98.990%
2025-08-27	6.1000	6.1000	5.3500	5.3500	-17.692%	65	10,525	-99.065%
2025-08-26	6.2000	6.8500	6.2000	6.5000	+14.035%	67	10,524	-99.231%
2025-08-25	5.7500	5.8900	5.7000	5.7000	-8.213%	41	10,524	-99.123%
2025-08-22	5.6000	6.2500	5.3800	6.2100	+15.000%	268	10,525	-99.195%
2025-08-21	4.7700	5.6500	4.7700	5.4000	+35.000%	220	10,557	-99.074%
2025-08-20	3.9000	4.0000	3.9000	4.0000	-5.213%	404	10,558	-98.750%
2025-08-19	4.0000	4.4000	3.9500	4.2200	+8.205%	73	10,558	-98.815%
2025-08-18	4.0000	4.0000	3.8100	3.9000	+2.632%	5	10,556	-98.718%
2025-08-15	3.9000	3.9000	3.7000	3.8000	+6.742%	15	10,554	-98.684%
2025-08-14	3.8000	3.9000	3.4500	3.5600	-11.000%	67	10,553	-98.596%
2025-08-13	3.9500	4.0000	3.9000	4.0000	0.000%	77	10,562	-98.750%
2025-08-12	4.0000	4.0000	3.9500	4.0000	-15.789%	61	10,580	-98.750%
2025-08-11	4.7500	4.7500	4.7000	4.7500	+13.095%	79	10,580	-98.947%
2025-08-08	4.0000	4.2000	4.0000	4.2000	+9.091%	57	10,581	-98.810%
2025-08-07	3.8500	3.8500	3.7800	3.8500	+3.217%	17	10,574	-98.701%
2025-08-06	3.6000	3.8500	3.5600	3.7300	-1.323%	30	10,576	-98.660%
2025-08-05	3.7900	3.9000	3.7800	3.7800	+7.386%	14	10,578	-98.677%
2025-08-04	3.6000	3.6000	3.5200	3.5200	+5.075%	3	10,568	-98.580%
2025-08-01	3.3000	3.3500	3.1500	3.3500	-0.888%	43	10,566	-98.507%
2025-07-31	3.3800	3.4200	3.3100	3.3800	+3.049%	27	10,577	-98.521%
2025-07-30	3.2500	3.3500	3.1700	3.2800	-6.286%	14	10,580	-98.476%
2025-07-29	3.4500	3.5500	3.4500	3.5000	-8.377%	6	10,581	-98.571%
2025-07-28	3.7800	3.8200	3.7800	3.8200	+0.526%	2	10,581	-98.691%
2025-07-25	3.6500	3.8300	3.6500	3.8000	-2.813%	10	10,581	-98.684%
2025-07-24	3.8500	3.9100	3.8500	3.9100	+6.831%	115	10,584	-98.721%
2025-07-23	3.8000	4.0100	3.6600	3.6600	-1.081%	42	10,665	-98.634%
2025-07-22	3.5200	3.8000	3.5200	3.7000	+5.714%	32	10,662	-98.649%
2025-07-21	3.5500	3.5500	3.4300	3.5000	0.000%	62	10,641	-98.571%
2025-07-18	3.5600	3.6600	3.5000	3.5000	+0.575%	6	10,640	-98.571%
2025-07-17	3.3500	3.6000	3.3500	3.4800	+10.476%	44	10,640	-98.563%
2025-07-16	3.2000	3.3000	3.1200	3.1500	-3.077%	60	10,625	-98.413%
2025-07-15	3.3500	3.3500	3.2300	3.2500	+1.562%	31	10,620	-98.462%
2025-07-14	3.1100	3.2500	3.1100	3.2000	+3.226%	4	10,603	-98.438%
2025-07-11	3.2500	3.2500	3.0000	3.1000	+0.977%	16	10,604	-98.387%
2025-07-10	3.1500	3.1500	3.0300	3.0700	-4.063%	24	10,604	-98.371%
2025-07-09	3.2000	3.2000	3.1500	3.2000	-5.045%	40	10,610	-98.438%
2025-07-08	3.3900	3.5500	3.2800	3.3700	0.000%	15	10,641	-98.516%
2025-07-07	3.7000	3.7000	3.3500	3.3700	-10.133%	34	10,635	-98.516%
2025-07-03	3.8500	3.9100	3.7500	3.7500	+2.740%	49	10,617	-98.667%
2025-07-02	3.5100	3.7500	3.5100	3.6500	+1.389%	51	10,617	-98.630%
2025-07-01	3.3500	3.7000	3.3500	3.6000	+7.784%	10,781	10,614	-98.611%
2025-06-30	3.3500	3.3500	3.3000	3.3400	-3.188%	121	2,287	-98.503%
2025-06-27	3.5000	3.5100	3.4500	3.4500	-4.167%	1,585	2,263	-98.551%
2025-06-26	3.9500	3.9500	3.5400	3.6000	-12.195%	4	1,392	-98.611%
2025-06-25	4.1000	4.1000	4.1000	4.1000	+8.753%	1	1,389	-98.780%
2025-06-20	3.8500	3.8500	3.6500	3.7700	-2.835%	24	1,390	-98.674%
2025-06-18	3.9500	3.9800	3.8000	3.8800	-3.000%	25	1,394	-98.711%
2025-06-17	4.0500	4.0500	4.0000	4.0000	-0.498%	37	1,394	-98.750%
2025-06-16	4.0000	4.0200	4.0000	4.0200	+8.649%	21	1,429	-98.756%
2025-06-13	3.9000	3.9000	3.7000	3.7000	-24.490%	170	1,427	-98.649%
2025-06-11	5.0500	5.0500	4.9000	4.9000	+1.240%	10	1,388	-98.980%
2025-06-10	4.8500	4.8500	4.8400	4.8400	+10.502%	30	1,390	-98.967%
2025-06-06	4.3800	4.3800	4.3800	4.3800	-6.009%	2	1,362	-98.858%
2025-06-04	4.6600	4.6600	4.6600	4.6600	+5.909%	1	1,363	-98.927%
2025-06-03	4.4000	4.4000	4.4000	4.4000	+3.529%	5	1,363	-98.864%
2025-06-02	4.2500	4.2500	4.2500	4.2500	-2.968%	5	1,365	-98.824%
2025-05-30	4.3500	4.3800	4.3000	4.3800	-6.809%	18	1,362	-98.858%
2025-05-29	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,358	-98.936%
2025-05-28	4.5000	4.5000	4.5000	4.5000	0.000%	41	1,358	-98.889%
2025-05-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,358	-98.889%
2025-05-23	4.8400	4.8500	4.8000	4.8000	-7.692%	18	1,361	-98.958%
2025-05-22	5.2500	5.4500	5.2000	5.2000	-13.333%	27	1,361	-99.038%
2025-05-21	6.5000	6.5000	5.9000	6.0000	+25.000%	212	1,352	-99.167%
2025-05-20	4.8200	4.8200	4.8000	4.8000	-1.031%	13	1,553	-98.958%
2025-05-19	4.8500	4.8500	4.8500	4.8500	-7.619%	1	1,553	-98.969%
2025-05-16	5.2500	5.2500	5.2500	5.2500	-0.943%	4	1,553	-99.048%
2025-05-15	5.1000	5.3100	5.0500	5.3000	-3.986%	36	1,553	-99.057%
2025-05-14	5.5200	5.5200	5.5200	5.5200	-1.429%	1	1,588	-99.094%
2025-05-13	5.5500	5.6300	5.5500	5.6000	-5.085%	3	1,588	-99.107%
2025-05-12	5.7400	6.0500	5.7400	5.9000	+18.952%	18	1,587	-99.153%
2025-05-09	4.9600	4.9600	4.9600	4.9600	-1.782%	2	1,580	-98.992%
2025-05-08	5.0500	5.0500	5.0500	5.0500	0.000%	2	1,579	-99.010%
2025-05-06	4.9600	5.0500	4.9600	5.0500	+9.783%	6	1,579	-99.010%
2025-05-01	4.6000	4.6000	4.6000	4.6000	-8.000%	8	1,574	-98.913%
2025-04-28	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,567	-99.000%
2025-04-25	5.3200	5.3200	5.1000	5.1000	-12.069%	14	1,567	-99.020%
2025-04-24	5.7800	5.8000	5.7800	5.8000	-2.521%	7	1,564	-99.138%
2025-04-23	6.0000	6.0000	5.7500	5.9500	+21.677%	104	1,566	-99.160%
2025-04-22	4.4500	4.8900	4.4500	4.8900	+20.741%	7	1,464	-98.978%
2025-04-21	4.2400	4.2400	4.0500	4.0500	-10.000%	6	1,467	-98.765%
2025-04-17	4.5000	4.5000	4.5000	4.5000	-5.660%	201	1,271	-98.889%
2025-04-16	4.9000	4.9000	4.7700	4.7700	-8.269%	23	1,271	-98.952%
2025-04-15	5.5000	5.5100	5.2000	5.2000	-18.239%	71	1,275	-99.038%
2025-04-14	6.2000	6.3700	6.0000	6.3600	+9.655%	16	1,284	-99.214%
2025-04-11	5.4000	5.8000	5.1000	5.8000	+14.173%	46	1,297	-99.138%
2025-04-10	4.6400	5.2000	4.6000	5.0800	+18.415%	255	1,309	-99.016%
2025-04-09	4.5000	4.7000	4.0800	4.2900	+8.608%	91	1,084	-98.834%
2025-04-08	5.0000	5.0000	3.9000	3.9500	-16.842%	73	1,001	-98.734%
2025-04-07	4.0000	5.1000	4.0000	4.7500	-15.929%	84	939	-98.947%
2025-04-04	6.0500	6.1200	5.6500	5.6500	-15.038%	24	944	-99.115%
2025-04-03	6.7000	6.7000	6.6000	6.6500	0.000%	12	941	-99.248%
2025-04-02	6.5000	6.6500	6.5000	6.6500	+2.308%	2	942	-99.248%
2025-04-01	6.5000	6.5000	6.5000	6.5000	+3.175%	2	942	-99.231%
2025-03-31	6.2000	6.3000	6.2000	6.3000	+9.375%	16	941	-99.206%
2025-03-28	5.7500	5.8500	5.6000	5.7600	-4.793%	8	932	-99.132%
2025-03-27	5.9100	6.2000	5.9100	6.0500	-5.024%	8	933	-99.174%
2025-03-26	6.3100	6.3700	6.3100	6.3700	-3.631%	6	933	-99.215%
2025-03-25	6.4000	6.7300	6.4000	6.6100	-2.794%	16	928	-99.244%
2025-03-24	6.9000	6.9000	6.8000	6.8000	-6.207%	5	918	-99.265%
2025-03-21	6.8500	7.2500	6.8500	7.2500	-0.685%	64	917	-99.310%
2025-03-20	7.6000	7.6700	7.3000	7.3000	-18.889%	22	911	-99.315%
2025-03-19	8.2000	9.0000	8.2000	9.0000	+15.385%	65	901	-99.444%
2025-03-18	8.0500	8.1500	7.4000	7.8000	-13.430%	92	929	-99.359%
2025-03-17	8.9500	9.0200	8.9300	9.0100	+6.000%	14	908	-99.445%
2025-03-14	9.1000	9.1000	8.5000	8.5000	-13.880%	78	898	-99.412%

.dark-mode .Tk7qxj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tk7qxj{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C25XPEV Jan 15 2027 25.00 Call (XPEV270115C00025000)option OPRA

XPEV20270115C25
XPEV Jan 15 2027 25.00 Call (XPEV270115C00025000)
option OPRA