Dark

XPEV20270115C27
XPEV Jan 15 2027 27.00 Call (XPEV270115C00027000)
option OPRA

EOD

Sep 24, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,759	0.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	-42.857%	1	2,759	-25.000%
2026-09-16	0.1200	0.1200	0.0700	0.0700	0.000%	2	2,758	-57.143%
2026-09-03	0.0700	0.0700	0.0700	0.0700	0.000%	3	2,758	-57.143%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-46.154%	1	2,758	-57.143%
2026-08-31	0.1300	0.1300	0.1300	0.1300	+30.000%	5	2,758	-76.923%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,758	-70.000%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-12.500%	2	2,759	-78.571%
2026-08-19	0.1600	0.1600	0.1600	0.1600	+23.077%	100	2,759	-81.250%
2026-08-12	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,659	-76.923%
2026-08-11	0.2200	0.2200	0.1300	0.1300	-13.333%	14	2,661	-76.923%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-21.053%	50	2,664	-80.000%
2026-08-07	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,664	-84.211%
2026-08-05	0.2000	0.2000	0.1800	0.1800	-14.286%	4	2,664	-83.333%
2026-08-04	0.2300	0.2300	0.2100	0.2100	-16.000%	3	2,664	-85.714%
2026-08-03	0.2400	0.2500	0.2400	0.2500	-10.714%	2	2,664	-88.000%
2026-07-31	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,666	-89.286%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,666	-89.286%
2026-07-29	0.3000	0.3000	0.3000	0.3000	+25.000%	1	2,666	-90.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-4.000%	1	2,666	-87.500%
2026-07-24	0.2700	0.2700	0.2500	0.2500	-16.667%	461	2,667	-88.000%
2026-07-23	0.3700	0.3800	0.3000	0.3000	-21.053%	66	2,786	-90.000%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-7.317%	1	2,742	-92.105%
2026-07-20	0.3900	0.4300	0.3800	0.4100	+2.500%	12	2,742	-92.683%
2026-07-17	0.3900	0.4000	0.3900	0.4000	-28.571%	50	2,738	-92.500%
2026-07-16	0.5700	0.5800	0.5500	0.5600	+3.704%	12	2,688	-94.643%
2026-07-15	0.5400	0.5400	0.5400	0.5400	+14.894%	1	2,681	-94.444%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,682	-93.617%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-6.667%	16	2,683	-92.857%
2026-07-07	0.4400	0.4700	0.4400	0.4500	-13.462%	6	2,683	-93.333%
2026-07-06	0.5100	0.5200	0.5100	0.5200	+13.043%	3	2,678	-94.231%
2026-07-02	0.4700	0.4700	0.4600	0.4600	-14.815%	2	2,675	-93.478%
2026-07-01	0.5200	0.5400	0.5100	0.5400	+8.000%	19	2,675	-94.444%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+13.636%	2	2,674	-94.000%
2026-06-29	0.3300	0.4400	0.3300	0.4400	+29.412%	101	2,672	-93.182%
2026-06-25	0.3500	0.3500	0.3400	0.3400	-12.821%	2	2,671	-91.176%
2026-06-24	0.3900	0.3900	0.3800	0.3900	0.000%	7	2,670	-92.308%
2026-06-23	0.3900	0.3900	0.3900	0.3900	-18.750%	5	2,675	-92.308%
2026-06-22	0.4400	0.4800	0.4400	0.4800	+54.839%	6	2,675	-93.750%
2026-06-18	0.4800	0.4800	0.3100	0.3100	-20.513%	157	2,656	-90.323%
2026-06-17	0.3900	0.3900	0.3900	0.3900	-18.750%	20	2,656	-92.308%
2026-06-16	0.4700	0.5100	0.4700	0.4800	-20.000%	19	2,656	-93.750%
2026-06-15	0.5500	0.6000	0.5500	0.6000	+7.143%	366	2,337	-95.000%
2026-06-12	0.6000	0.6000	0.5600	0.5600	-5.085%	305	2,337	-94.643%
2026-06-11	0.5400	0.5900	0.5400	0.5900	-11.940%	18	2,337	-94.915%
2026-06-10	0.7100	0.7100	0.6700	0.6700	-8.219%	3	2,336	-95.522%
2026-06-09	0.7000	0.7300	0.7000	0.7300	-9.877%	7	2,336	-95.890%
2026-06-08	0.8100	0.8100	0.7800	0.8100	-3.571%	6	2,335	-96.296%
2026-06-05	0.9500	0.9500	0.8400	0.8400	-20.755%	77	2,341	-96.429%
2026-06-04	1.0900	1.1200	1.0600	1.0600	-18.462%	57	2,277	-97.170%
2026-06-03	1.1100	1.3200	1.1100	1.3000	-3.704%	142	2,275	-97.692%
2026-06-02	1.3300	1.5800	1.2700	1.3500	+22.727%	148	2,276	-97.778%
2026-06-01	1.1400	1.2400	1.1000	1.1000	+14.583%	35	2,222	-97.273%
2026-05-29	0.9700	0.9700	0.9400	0.9600	+11.628%	9	2,228	-96.875%
2026-05-28	0.9000	0.9000	0.8500	0.8600	-21.101%	246	2,224	-96.512%
2026-05-26	1.0000	1.1100	1.0000	1.0900	+34.568%	49	2,017	-97.248%
2026-05-22	0.8100	0.8100	0.8100	0.8100	-6.897%	4	2,054	-96.296%
2026-05-21	0.7900	0.8700	0.7900	0.8700	+17.568%	11	2,054	-96.552%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+5.714%	20	2,054	-95.946%
2026-05-19	0.6800	0.7000	0.6800	0.7000	-4.110%	21	2,061	-95.714%
2026-05-18	0.8000	0.8000	0.7200	0.7300	-16.092%	37	2,061	-95.890%
2026-05-15	0.9400	0.9500	0.8500	0.8700	-17.143%	127	2,061	-96.552%
2026-05-14	0.9400	1.0700	0.9400	1.0500	-8.696%	29	1,926	-97.143%
2026-05-13	1.1300	1.1800	1.1300	1.1500	+21.053%	33	1,906	-97.391%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-1.042%	41	1,906	-96.842%
2026-05-11	1.0000	1.0000	0.9000	0.9600	+18.519%	21	1,906	-96.875%
2026-05-07	0.8200	0.8200	0.8000	0.8100	-6.897%	6	1,900	-96.296%
2026-05-06	0.8000	0.8700	0.8000	0.8700	-8.421%	154	1,895	-96.552%
2026-05-05	0.8800	0.9500	0.8800	0.9500	+3.261%	40	1,744	-96.842%
2026-05-01	0.9200	0.9200	0.9200	0.9200	-8.000%	10	1,739	-96.739%
2026-04-30	0.9000	1.0000	0.9000	1.0000	+2.041%	6	1,739	-97.000%
2026-04-29	0.9800	0.9800	0.9800	0.9800	-2.000%	5	1,739	-96.939%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-10.714%	3	1,739	-97.000%
2026-04-27	1.1500	1.1500	1.1100	1.1200	+1.818%	18	1,737	-97.321%
2026-04-24	1.0400	1.1000	1.0300	1.1000	+13.402%	18	1,745	-97.273%
2026-04-23	0.9900	1.0000	0.9200	0.9700	-22.400%	77	1,745	-96.907%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+0.806%	20	1,716	-97.600%
2026-04-21	1.3200	1.4300	1.2200	1.2400	-18.954%	54	1,675	-97.581%
2026-04-17	1.5900	1.6100	1.5300	1.5300	-6.707%	23	1,675	-98.039%
2026-04-16	1.4500	1.6400	1.4000	1.6400	+13.889%	12	1,664	-98.171%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+2.857%	1	1,654	-97.917%
2026-04-14	1.4200	1.4200	1.4000	1.4000	+12.000%	4	1,654	-97.857%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-17.763%	1	1,650	-97.600%
2026-04-08	1.5200	1.5200	1.5200	1.5200	+16.923%	30	1,650	-98.026%
2026-03-31	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,650	-97.692%
2026-03-30	1.2000	1.3500	1.2000	1.3000	-35.000%	16	1,650	-97.692%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+11.111%	4	1,663	-98.500%
2026-03-20	1.9000	1.9000	1.7700	1.8000	-20.705%	18	1,667	-98.333%
2026-03-19	2.2700	2.2700	2.2700	2.2700	+8.095%	7	1,654	-98.678%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-7.895%	5	1,654	-98.571%
2026-03-17	2.5000	2.5000	2.2800	2.2800	-11.969%	8	1,649	-98.684%
2026-03-16	2.5900	2.5900	2.5900	2.5900	-2.264%	2	1,644	-98.842%
2026-03-13	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,642	-98.868%
2026-03-12	2.8000	2.9000	2.8000	2.8000	+15.226%	5	1,642	-98.929%
2026-03-11	2.4500	2.5000	2.4300	2.4300	+3.846%	54	1,639	-98.765%
2026-03-10	2.6700	2.6700	2.3100	2.3400	+11.429%	12	1,690	-98.718%
2026-03-09	2.0900	2.1000	2.0900	2.1000	+40.000%	9	1,681	-98.571%
2026-03-06	1.5300	1.5300	1.5000	1.5000	+14.504%	11	1,680	-98.000%
2026-03-05	1.3100	1.3100	1.3100	1.3100	-2.963%	8	1,680	-97.710%
2026-03-04	1.3600	1.3600	1.3300	1.3500	+18.421%	9	1,688	-97.778%
2026-03-03	1.0000	1.2600	1.0000	1.1400	-27.848%	60	1,694	-97.368%
2026-03-02	2.0400	2.0400	1.5800	1.5800	-6.509%	12	1,694	-98.101%
2026-02-26	1.6700	1.7200	1.6700	1.6900	-25.551%	113	1,695	-98.225%
2026-02-24	1.9400	2.2700	1.9400	2.2700	+10.732%	209	1,743	-98.678%
2026-02-13	2.0000	2.1300	2.0000	2.0500	0.000%	66	1,840	-98.537%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-1.914%	11	1,840	-98.537%
2026-02-06	2.0900	2.0900	2.0900	2.0900	+21.512%	1	1,851	-98.565%
2026-02-03	1.7200	1.7200	1.7200	1.7200	+4.242%	5	1,851	-98.256%
2026-02-02	1.8000	1.8000	1.5100	1.6500	-22.535%	334	1,851	-98.182%
2026-01-30	1.8800	2.2700	1.8800	2.1300	-10.504%	80	1,628	-98.592%
2026-01-29	2.5900	2.5900	2.2900	2.3800	0.000%	51	1,561	-98.739%
2026-01-28	2.3800	2.3800	2.3800	2.3800	+1.277%	3	1,565	-98.739%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-3.292%	1	1,568	-98.723%
2026-01-26	2.4600	2.5000	2.4300	2.4300	-6.897%	22	1,567	-98.765%
2026-01-23	2.6200	2.6200	2.5600	2.6100	-11.824%	11	1,566	-98.851%
2026-01-22	3.3500	3.3500	2.9600	2.9600	-7.500%	19	1,557	-98.986%
2026-01-21	3.1500	3.2000	3.1500	3.2000	+2.564%	2	1,556	-99.063%
2026-01-20	3.1200	3.1200	3.1100	3.1200	-9.565%	7	1,556	-99.038%
2026-01-16	3.4800	3.5500	3.3500	3.4500	-6.757%	25	1,554	-99.130%
2026-01-15	3.5000	3.7400	3.5000	3.7000	+8.824%	26	1,554	-99.189%
2026-01-14	3.4500	3.5500	3.4000	3.4000	-17.073%	54	1,550	-99.118%
2026-01-12	3.4000	4.1000	3.4000	4.1000	+32.258%	7	1,547	-99.268%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,545	-99.032%
2026-01-08	3.3000	3.4000	3.2500	3.4000	+9.677%	51	1,544	-99.118%
2026-01-07	3.1000	3.1000	3.1000	3.1000	+0.977%	1	1,510	-99.032%
2026-01-05	3.0700	3.0700	3.0700	3.0700	-6.970%	1	1,509	-99.023%
2026-01-02	2.9900	3.3000	2.9900	3.3000	+0.917%	12	1,509	-99.091%
2025-12-31	3.2500	3.2700	3.2500	3.2700	-15.065%	11	1,503	-99.083%
2025-12-30	3.8000	3.9000	3.8000	3.8500	+13.235%	4	1,503	-99.221%
2025-12-29	3.3400	3.4000	3.3400	3.4000	-9.574%	61	1,503	-99.118%
2025-12-26	3.3800	3.7600	3.3800	3.7600	+25.753%	30	1,457	-99.202%
2025-12-24	2.9900	2.9900	2.9900	2.9900	+3.103%	23	1,457	-98.997%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-7.937%	2	1,457	-98.966%
2025-12-22	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,457	-99.048%
2025-12-19	3.2500	3.2500	3.0300	3.1000	+16.981%	6	1,457	-99.032%
2025-12-18	2.6500	2.6500	2.6500	2.6500	+8.163%	1	1,460	-98.868%
2025-12-17	2.6000	2.6000	2.4500	2.4500	-3.922%	26	1,460	-98.776%
2025-12-15	2.7000	2.7000	2.5000	2.5500	-12.069%	8	1,478	-98.824%
2025-12-12	2.9000	2.9000	2.9000	2.9000	-3.010%	25	1,479	-98.966%
2025-12-10	2.9900	2.9900	2.9900	2.9900	-8.000%	1	1,479	-98.997%
2025-12-09	3.2500	3.2500	3.2500	3.2500	-7.143%	25	1,479	-99.077%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,479	-99.143%
2025-12-03	3.2100	3.2100	2.9900	3.0000	-9.091%	35	1,478	-99.000%
2025-12-02	3.4500	3.4500	3.2500	3.3000	-18.519%	262	1,470	-99.091%
2025-12-01	4.1500	4.1500	4.0500	4.0500	-8.371%	7	1,315	-99.259%
2025-11-28	4.3700	4.4200	4.3700	4.4200	+0.455%	428	1,320	-99.321%
2025-11-25	4.1600	4.4500	4.0500	4.4000	+9.181%	11	1,320	-99.318%
2025-11-24	4.2500	4.2500	4.0300	4.0300	+4.675%	13	1,322	-99.256%
2025-11-21	3.8000	4.0000	3.6800	3.8500	-2.778%	47	1,311	-99.221%
2025-11-20	3.9500	3.9600	3.8500	3.9600	-12.389%	39	1,276	-99.242%
2025-11-19	4.3900	4.5200	4.3900	4.5200	-16.141%	17	1,289	-99.336%
2025-11-18	4.8800	5.3900	4.8800	5.3900	+11.594%	30	1,291	-99.443%
2025-11-17	5.5000	6.0000	4.8300	4.8300	-27.910%	30	1,270	-99.379%
2025-11-14	7.0000	7.1900	6.7000	6.7000	-7.840%	42	1,266	-99.552%
2025-11-13	8.0500	8.1700	7.2700	7.2700	-10.798%	50	1,235	-99.587%
2025-11-12	8.1500	8.2900	7.8000	8.1500	-8.735%	50	1,245	-99.632%
2025-11-11	8.4000	9.3000	7.6400	8.9300	+15.974%	692	1,206	-99.664%
2025-11-10	6.6000	7.7000	6.4000	7.7000	+75.000%	75	1,369	-99.610%
2025-11-07	4.5000	4.5000	4.4000	4.4000	-26.050%	6	1,325	-99.318%
2025-11-06	6.0200	6.7000	5.4500	5.9500	+33.708%	37	1,319	-99.496%
2025-11-05	4.5000	4.5000	4.3500	4.4500	-8.624%	9	1,318	-99.326%
2025-11-04	4.8700	4.9800	4.8700	4.8700	-8.113%	38	1,311	-99.384%
2025-11-03	5.2500	5.3000	5.2500	5.3000	+12.766%	4	1,323	-99.434%
2025-10-28	4.7000	4.7000	4.7000	4.7000	-3.491%	1	1,323	-99.362%
2025-10-27	4.7500	4.9000	4.7500	4.8700	+21.750%	35	1,290	-99.384%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-1.235%	5	1,290	-99.250%
2025-10-16	4.1000	4.1000	4.0000	4.0500	-5.814%	6	1,290	-99.259%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+8.861%	1	1,288	-99.302%
2025-10-13	3.9500	3.9500	3.9500	3.9500	0.000%	1	1,288	-99.241%
2025-10-10	4.1800	4.3000	3.9500	3.9500	-21.000%	11	1,288	-99.241%
2025-10-09	5.2000	5.2000	5.0000	5.0000	-12.281%	9	1,287	-99.400%
2025-10-08	5.6000	5.7000	5.6000	5.7000	+5.556%	16	1,282	-99.474%
2025-10-07	5.3500	5.5000	5.3500	5.4000	+0.935%	5	1,277	-99.444%
2025-10-06	5.2900	5.5500	5.2900	5.3500	+3.883%	8	1,277	-99.439%
2025-10-03	4.3000	5.1500	4.3000	5.1500	-9.649%	31	1,274	-99.417%
2025-10-02	5.7000	5.7000	5.7000	5.7000	+1.786%	3	1,266	-99.474%
2025-10-01	5.6000	5.6000	5.6000	5.6000	+5.660%	1	1,263	-99.464%
2025-09-29	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,263	-99.434%
2025-09-26	5.3000	5.3000	5.3000	5.3000	+8.163%	2	1,263	-99.434%
2025-09-25	5.0900	5.1100	4.9000	4.9000	+11.111%	8	1,261	-99.388%
2025-09-23	4.5000	4.5000	4.4100	4.4100	+2.558%	20	1,257	-99.320%
2025-09-22	4.2500	4.3000	4.2500	4.3000	-2.273%	2	1,255	-99.302%
2025-09-19	4.4000	4.4000	4.4000	4.4000	+1.149%	2	1,253	-99.318%
2025-09-17	4.3100	4.3500	4.3100	4.3500	+2.594%	11	1,253	-99.310%
2025-09-16	4.1500	4.2400	4.1500	4.2400	-2.529%	2	1,256	-99.292%
2025-09-15	4.3500	4.3500	4.3500	4.3500	+10.406%	1	1,256	-99.310%
2025-09-12	3.9400	3.9400	3.9400	3.9400	+9.444%	1	1,255	-99.239%
2025-09-10	3.5000	3.6000	3.4600	3.6000	-4.000%	14	1,256	-99.167%
2025-09-08	3.8600	3.9000	3.7500	3.7500	+7.143%	12	1,255	-99.200%
2025-09-03	3.6500	3.6500	3.5000	3.5000	-11.392%	3	1,251	-99.143%
2025-09-02	3.9500	3.9500	3.9500	3.9500	+0.509%	20	1,251	-99.241%
2025-08-29	4.1500	4.1500	3.9300	3.9300	-18.969%	4	1,271	-99.237%
2025-08-27	4.4200	4.8500	4.4200	4.8500	-19.167%	3	1,271	-99.381%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+8.499%	1	1,272	-99.500%
2025-08-22	5.1700	5.5300	5.1700	5.5300	+14.021%	56	1,272	-99.458%
2025-08-21	4.6000	4.8500	4.6000	4.8500	+42.647%	21	1,251	-99.381%
2025-08-20	3.4000	3.4000	3.4000	3.4000	-11.917%	3	1,231	-99.118%
2025-08-19	3.4800	3.8600	3.4800	3.8600	+20.625%	5	1,231	-99.223%
2025-08-14	3.2500	3.2500	3.2000	3.2000	-6.977%	4	1,233	-99.063%
2025-08-13	3.4400	3.4400	3.4400	3.4400	-2.825%	1	1,233	-99.128%
2025-08-12	3.5500	3.5500	3.5400	3.5400	-14.699%	4	1,232	-99.153%
2025-08-11	4.1500	4.1500	4.1500	4.1500	+25.758%	2	1,232	-99.277%
2025-08-06	3.1000	3.3000	3.1000	3.3000	+25.000%	3	1,231	-99.091%
2025-08-01	2.6400	2.6400	2.6400	2.6400	-21.194%	1	1,233	-98.864%
2025-07-23	3.5000	3.5000	3.3500	3.3500	-1.471%	29	1,232	-99.104%
2025-07-22	3.4000	3.4000	3.4000	3.4000	+11.475%	3	1,207	-99.118%
2025-07-21	3.0500	3.0500	3.0500	3.0500	+11.314%	1	1,207	-99.016%
2025-07-11	2.7400	2.7400	2.7400	2.7400	+0.366%	1	1,207	-98.905%
2025-07-10	2.7100	2.7300	2.6400	2.7300	-2.847%	7	1,208	-98.901%
2025-07-09	2.8100	2.8100	2.8100	2.8100	-4.096%	9	1,211	-98.932%
2025-07-08	3.0000	3.0000	2.9300	2.9300	-1.678%	7	1,202	-98.976%
2025-07-07	2.9500	3.0000	2.9500	2.9800	-9.697%	3	1,196	-98.993%
2025-07-03	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,197	-99.091%
2025-07-02	3.1400	3.2000	3.1400	3.2000	-1.538%	12	1,197	-99.063%
2025-07-01	3.0600	3.2500	3.0500	3.2500	+10.169%	3	1,195	-99.077%
2025-06-30	2.9800	2.9800	2.9500	2.9500	-4.839%	28	1,195	-98.983%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,222	-99.032%
2025-06-26	3.6500	3.6500	3.2000	3.2000	-13.747%	47	1,223	-99.063%
2025-06-25	3.6900	3.7100	3.6900	3.7100	+1.644%	19	1,207	-99.191%
2025-06-23	3.6000	3.6500	3.6000	3.6500	+11.963%	10	1,221	-99.178%
2025-06-20	3.3500	3.3500	3.2600	3.2600	-5.507%	38	1,225	-99.080%
2025-06-18	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,207	-99.130%
2025-06-17	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,207	-99.143%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+10.606%	25	1,206	-99.178%
2025-06-13	3.5000	3.5000	3.3000	3.3000	-23.077%	10	1,181	-99.091%
2025-06-10	4.2900	4.2900	4.2900	4.2900	+3.373%	1	1,182	-99.301%
2025-06-09	4.1000	4.1500	4.0700	4.1500	+5.063%	25	1,182	-99.277%
2025-05-28	3.9500	3.9500	3.9500	3.9500	+3.947%	1	1,191	-99.241%
2025-05-27	3.8400	3.8400	3.8000	3.8000	-12.644%	21	1,190	-99.211%
2025-05-23	4.3500	4.3500	4.3500	4.3500	-20.620%	2	1,199	-99.310%
2025-05-21	5.6500	5.6500	5.4000	5.4800	+14.167%	12	1,199	-99.453%
2025-05-15	4.8000	4.8000	4.8000	4.8000	+12.150%	1	1,196	-99.375%
2025-05-07	4.3500	4.3500	4.2800	4.2800	-8.547%	60	1,196	-99.299%
2025-05-05	4.6800	4.6800	4.6800	4.6800	+4.000%	3	1,256	-99.359%
2025-05-02	4.5000	4.5000	4.5000	4.5000	+15.385%	2	1,256	-99.333%
2025-04-30	3.9000	3.9000	3.9000	3.9000	-4.878%	30	1,257	-99.231%
2025-04-29	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,257	-99.268%
2025-04-28	4.6000	4.6000	4.6000	4.6000	0.000%	22	1,257	-99.348%
2025-04-25	4.6000	4.6000	4.6000	4.6000	-8.000%	80	1,275	-99.348%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+35.135%	3	1,235	-99.400%
2025-04-21	3.7000	3.7000	3.7000	3.7000	-7.500%	40	1,232	-99.189%
2025-04-17	4.0000	4.0000	4.0000	4.0000	-13.793%	2	1,232	-99.250%
2025-04-16	4.6400	4.6400	4.6400	4.6400	-7.753%	1	1,232	-99.353%
2025-04-15	5.0300	5.0300	5.0300	5.0300	-11.444%	30	1,232	-99.404%
2025-04-14	5.8700	5.8700	5.6700	5.6800	+14.056%	7	1,232	-99.472%
2025-04-11	4.9800	4.9800	4.9800	4.9800	+7.792%	10	1,230	-99.398%
2025-04-10	4.6200	4.6200	4.6200	4.6200	+28.333%	18	1,225	-99.351%
2025-04-08	4.1400	4.1400	3.6000	3.6000	-11.111%	21	1,225	-99.167%
2025-04-07	4.7000	4.7000	4.0500	4.0500	-22.115%	32	1,224	-99.259%
2025-04-04	5.2000	5.2000	5.2000	5.2000	-14.333%	320	1,224	-99.423%
2025-04-01	6.0700	6.0700	6.0700	6.0700	+2.189%	1	1,328	-99.506%
2025-03-31	5.9400	5.9400	5.9400	5.9400	+13.793%	1	1,328	-99.495%
2025-03-28	5.2200	5.2200	5.2200	5.2200	-6.786%	80	1,328	-99.425%
2025-03-27	5.3500	5.6000	5.3500	5.6000	-4.274%	31	1,288	-99.464%
2025-03-26	5.8500	5.8500	5.8500	5.8500	-4.412%	30	1,257	-99.487%
2025-03-25	6.1200	6.1200	6.1200	6.1200	-2.080%	1	1,235	-99.510%
2025-03-24	6.4900	6.4900	6.2000	6.2500	-8.088%	26	1,236	-99.520%
2025-03-21	6.4000	6.8000	6.4000	6.8000	-0.585%	44	1,216	-99.559%
2025-03-20	7.0000	7.1000	6.6500	6.8400	-8.921%	31	1,197	-99.561%
2025-03-18	7.0500	7.5500	7.0500	7.5100	-8.637%	11	1,213	-99.601%
2025-03-17	8.2700	8.2700	8.2200	8.2200	+1.356%	13	1,214	-99.635%
2025-03-14	8.0800	8.1100	8.0400	8.1100	-10.879%	14	1,223	-99.630%
2025-03-12	9.4000	10.4000	9.1000	9.1000	-12.077%	3	1,223	-99.670%
2025-03-11	9.3800	10.3500	9.3700	10.3500	+29.699%	165	1,225	-99.710%
2025-03-10	7.4000	7.9800	7.4000	7.9800	-0.623%	92	1,281	-99.624%
2025-03-07	7.4900	8.0300	7.4900	8.0300	+12.623%	8	1,328	-99.626%
2025-03-06	7.1000	7.4800	7.1000	7.1300	+6.897%	5	1,329	-99.579%
2025-03-05	6.6700	6.6700	6.6700	6.6700	+18.683%	1	1,329	-99.550%
2025-03-04	5.7000	5.7000	5.6200	5.6200	-5.546%	15	1,329	-99.466%
2025-03-03	5.9100	6.0000	5.8500	5.9500	-9.299%	26	1,334	-99.496%
2025-02-28	6.6000	6.6000	6.5000	6.5600	-11.946%	42	1,334	-99.543%
2025-02-27	7.4500	7.4500	7.1000	7.4500	+6.277%	259	1,345	-99.597%
2025-02-26	6.3300	7.1000	6.1000	7.0100	+37.451%	398	1,088	-99.572%
2025-02-25	5.2600	5.3000	5.1000	5.1000	+9.677%	14	720	-99.412%
2025-02-24	4.7000	4.7000	4.5000	4.6500	-2.105%	21	720	-99.355%
2025-02-21	4.8900	5.0200	4.7500	4.7500	+7.955%	34	720	-99.368%
2025-02-20	4.4500	4.4500	4.4000	4.4000	-3.297%	4	718	-99.318%
2025-02-19	3.8700	4.6500	3.8700	4.5500	+5.814%	36	717	-99.341%
2025-02-18	4.3000	4.3700	4.3000	4.3000	+16.216%	27	701	-99.302%
2025-02-13	3.5000	3.7000	3.5000	3.7000	-7.500%	7	701	-99.189%
2025-02-12	4.0000	4.0000	4.0000	4.0000	+1.266%	5	701	-99.250%
2025-02-07	4.3700	4.3700	3.9500	3.9500	-6.619%	8	701	-99.241%
2025-02-04	4.2000	4.2300	4.2000	4.2300	+28.182%	11	700	-99.291%
2025-01-31	3.4500	3.4500	3.3000	3.3000	-2.941%	82	710	-99.091%
2025-01-30	3.5500	3.5500	3.4000	3.4000	+13.333%	3	710	-99.118%
2025-01-29	3.0000	3.0000	3.0000	3.0000	-1.639%	4	709	-99.000%
2025-01-28	3.2000	3.2000	3.0500	3.0500	-6.154%	194	705	-99.016%
2025-01-27	3.2000	3.2500	3.2000	3.2500	+18.182%	179	730	-99.077%
2025-01-23	2.8000	2.8000	2.7500	2.7500	-8.333%	11	725	-98.909%
2025-01-22	3.0000	3.0000	2.8200	3.0000	-6.250%	27	725	-99.000%
2025-01-21	3.2000	3.2000	3.2000	3.2000	+7.744%	32	660	-99.063%
2025-01-17	2.9000	2.9800	2.9000	2.9700	+5.319%	64	660	-98.990%
2025-01-16	2.7500	2.9000	2.7500	2.8200	+15.102%	14	660	-98.936%
2025-01-15	2.5200	2.5200	2.4500	2.4500	+8.889%	6	649	-98.776%
2025-01-08	2.2400	2.2500	2.2400	2.2500	-0.442%	7	643	-98.667%
2025-01-07	2.1000	2.2600	2.1000	2.2600	+7.619%	2	643	-98.673%
2025-01-06	2.4900	2.4900	2.0300	2.1000	0.000%	17	643	-98.571%
2025-01-03	2.1000	2.1000	2.1000	2.1000	+10.526%	6	627	-98.571%
2025-01-02	1.7400	1.9000	1.7400	1.9000	-9.524%	80	624	-98.421%
2024-12-30	2.1900	2.1900	1.8400	2.1000	-17.323%	135	544	-98.571%
2024-12-27	2.4700	2.5400	2.4700	2.5400	-7.636%	8	414	-98.819%
2024-12-24	2.7500	2.7500	2.7500	2.7500	+11.789%	5	414	-98.909%
2024-12-20	2.4600	2.4600	2.4600	2.4600	-6.107%	2	414	-98.780%
2024-12-18	2.6200	2.6200	2.6200	2.6200	-4.380%	2	414	-98.855%
2024-12-17	2.5000	2.7400	2.5000	2.7400	+7.451%	3	412	-98.905%
2024-12-16	2.5500	2.5500	2.5500	2.5500	+2.000%	4	407	-98.824%
2024-12-13	2.5000	2.5000	2.5000	2.5000	-8.088%	30	407	-98.800%
2024-12-12	2.7200	2.7200	2.7200	2.7200	-1.091%	1	407	-98.897%
2024-12-11	2.7500	2.7500	2.7500	2.7500	0.000%	2	406	-98.909%
2024-12-10	2.6000	2.7500	2.6000	2.7500	-13.249%	6	404	-98.909%
2024-12-09	3.0500	3.4500	3.0500	3.1700	+26.800%	63	404	-99.054%
2024-12-06	2.5000	2.5000	2.5000	2.5000	-4.580%	2	343	-98.800%
2024-12-05	2.6300	2.6400	2.6200	2.6200	+4.800%	30	342	-98.855%
2024-12-04	2.5000	2.5000	2.5000	2.5000	-8.088%	2	312	-98.800%
2024-12-03	2.7200	2.7200	2.7200	2.7200	-2.158%	6	311	-98.897%
2024-12-02	2.7800	2.7800	2.7800	2.7800	+13.469%	1	305	-98.921%
2024-11-27	2.2600	2.4500	2.2600	2.4500	+17.225%	3	303	-98.776%
2024-11-26	2.0900	2.0900	2.0900	2.0900	-3.241%	20	303	-98.565%
2024-11-25	2.3000	2.3000	2.1600	2.1600	-4.425%	72	283	-98.611%
2024-11-22	2.2600	2.2600	2.2600	2.2600	-18.996%	2	211	-98.673%
2024-11-20	2.7300	2.7900	2.7300	2.7900	-7.000%	4	211	-98.925%
2024-11-13	2.9500	3.0000	2.9500	3.0000	-25.187%	30	209	-99.000%
2024-11-11	4.0000	4.0100	4.0000	4.0100	+15.896%	198	228	-99.252%
2024-11-08	3.4000	3.4600	3.4000	3.4600	0.000%	60	30	-99.133%

.dark-mode .S0vgMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0vgMQ{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C27XPEV Jan 15 2027 27.00 Call (XPEV270115C00027000)option OPRA

XPEV20270115C27
XPEV Jan 15 2027 27.00 Call (XPEV270115C00027000)
option OPRA