Dark

XPEV20270115C30
XPEV Jan 15 2027 30.00 Call (XPEV270115C00030000)
option OPRA

EOD

Oct 1, 2026

0.0300-25.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0300	0.0200	0.0300	-25.000%	5	5,999	0.000%
2026-09-28	0.0400	0.0400	0.0400	0.0400	-20.000%	3	6,000	-25.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	5,997	-40.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	0.000%	10	5,998	-25.000%
2026-09-21	0.0100	0.0500	0.0100	0.0400	0.000%	13	5,988	-25.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	0.000%	665	5,989	-25.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	+100.000%	1	6,654	-25.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-60.000%	1	6,654	+50.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-16.667%	6	6,653	-40.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	1	6,653	-50.000%
2026-09-02	0.0500	0.0800	0.0500	0.0600	-25.000%	113	6,652	-50.000%
2026-09-01	0.0600	0.0800	0.0600	0.0800	+14.286%	12	6,650	-62.500%
2026-08-27	0.0700	0.0700	0.0500	0.0700	-22.222%	9	6,649	-57.143%
2026-08-25	0.0900	0.1000	0.0900	0.0900	0.000%	44	6,654	-66.667%
2026-08-24	0.0800	0.0900	0.0800	0.0900	-25.000%	46	6,653	-66.667%
2026-08-21	0.1300	0.1300	0.1200	0.1200	+9.091%	38	6,653	-75.000%
2026-08-20	0.1100	0.1100	0.1100	0.1100	-8.333%	6	6,635	-72.727%
2026-08-17	0.1100	0.2100	0.1100	0.1200	+20.000%	6	6,639	-75.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	+11.111%	1	6,638	-70.000%
2026-08-13	0.1000	0.1000	0.0900	0.0900	-10.000%	11	6,637	-66.667%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-9.091%	2	6,636	-70.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	-26.667%	3	6,635	-72.727%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+25.000%	10	6,635	-80.000%
2026-08-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	6,635	-75.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-11.765%	4	6,634	-80.000%
2026-08-04	0.1500	0.1700	0.1500	0.1700	-5.556%	27	6,633	-82.353%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+5.882%	50	6,639	-83.333%
2026-07-30	0.1800	0.1800	0.1700	0.1700	-22.727%	3	6,689	-82.353%
2026-07-29	0.2200	0.2200	0.2200	0.2200	0.000%	50	6,689	-86.364%
2026-07-24	0.1800	0.2200	0.1800	0.2200	-12.000%	2	6,639	-86.364%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-24.242%	28	6,639	-88.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	0.000%	1	6,638	-90.909%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-17.500%	3	6,639	-90.909%
2026-07-16	0.4000	0.4000	0.4000	0.4000	+2.564%	5	6,639	-92.500%
2026-07-15	0.3800	0.4500	0.3800	0.3900	+30.000%	81	6,634	-92.308%
2026-07-14	0.3500	0.3500	0.3000	0.3000	-9.091%	20	6,554	-90.000%
2026-07-13	0.3300	0.3300	0.3300	0.3300	-5.714%	7	6,554	-90.909%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	16	6,560	-91.429%
2026-07-06	0.4700	0.4700	0.4000	0.4000	0.000%	2	6,569	-92.500%
2026-07-01	0.5000	0.5000	0.4000	0.4000	+8.108%	9	6,568	-92.500%
2026-06-30	0.4200	0.4200	0.3600	0.3700	+5.714%	54	6,571	-91.892%
2026-06-29	0.2700	0.3600	0.2500	0.3500	+25.000%	13	6,524	-91.429%
2026-06-26	0.2800	0.2800	0.2800	0.2800	+12.000%	1	6,527	-89.286%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-7.407%	2	6,528	-88.000%
2026-06-23	0.3000	0.3400	0.2600	0.2700	-27.027%	68	6,530	-88.889%
2026-06-22	0.2600	0.3700	0.2600	0.3700	+37.037%	28	6,546	-91.892%
2026-06-18	0.2800	0.2800	0.2300	0.2700	-15.625%	62	6,511	-88.889%
2026-06-17	0.3400	0.3400	0.3000	0.3200	-8.571%	14	6,511	-90.625%
2026-06-16	0.3900	0.3900	0.3300	0.3500	-23.913%	25	6,511	-91.429%
2026-06-15	0.5200	0.5200	0.4600	0.4600	+2.222%	9	6,487	-93.478%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-4.255%	2	6,487	-93.333%
2026-06-11	0.4000	0.4700	0.3900	0.4700	-6.000%	22	6,487	-93.617%
2026-06-10	0.5200	0.5200	0.4900	0.5000	0.000%	32	6,494	-94.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-23.077%	100	6,511	-94.000%
2026-06-08	0.6500	0.6500	0.6300	0.6500	+4.839%	227	6,502	-95.385%
2026-06-05	0.7500	0.7500	0.6200	0.6200	-35.417%	198	6,603	-95.161%
2026-06-03	0.9500	0.9600	0.9100	0.9600	-4.950%	86	6,607	-96.875%
2026-06-02	1.0100	1.0500	0.9000	1.0100	+20.238%	119	6,634	-97.030%
2026-06-01	0.8100	0.9200	0.8100	0.8400	+21.739%	649	6,622	-96.429%
2026-05-29	0.6500	0.7200	0.6500	0.6900	-1.429%	38	6,276	-95.652%
2026-05-28	0.6000	0.7000	0.6000	0.7000	-2.778%	95	6,287	-95.714%
2026-05-27	0.7200	0.7200	0.6900	0.7200	-12.195%	211	6,358	-95.833%
2026-05-26	0.8200	0.9000	0.8200	0.8200	+32.258%	58	6,167	-96.341%
2026-05-22	0.6100	0.6200	0.6000	0.6200	+1.639%	180	6,169	-95.161%
2026-05-21	0.6200	0.7000	0.5800	0.6100	+22.000%	47	6,010	-95.082%
2026-05-20	0.5000	0.5000	0.4900	0.5000	-3.846%	99	6,010	-94.000%
2026-05-19	0.5000	0.6200	0.4900	0.5200	-3.704%	1,384	5,986	-94.231%
2026-05-18	0.6000	0.6000	0.5400	0.5400	-16.923%	42	5,986	-94.444%
2026-05-15	0.8000	0.8000	0.6400	0.6500	-18.750%	12	5,986	-95.385%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-5.882%	10	5,477	-96.250%
2026-05-13	0.7700	0.8500	0.7700	0.8500	+34.921%	31	5,467	-96.471%
2026-05-12	0.6500	0.6500	0.6300	0.6300	-10.000%	3	5,467	-95.238%
2026-05-11	0.6400	0.7300	0.6400	0.7000	+12.903%	48	5,467	-95.714%
2026-05-08	0.6700	0.6700	0.6200	0.6200	+3.333%	27	5,420	-95.161%
2026-05-07	0.6000	0.6100	0.5900	0.6000	-15.493%	2,029	5,417	-95.000%
2026-05-06	0.6200	0.7100	0.6000	0.7100	+5.970%	2,043	6,805	-95.775%
2026-05-05	0.6700	0.6700	0.6700	0.6700	-4.286%	1	4,933	-95.522%
2026-05-04	0.7300	0.7300	0.6200	0.7000	+2.941%	29	4,933	-95.714%
2026-05-01	0.7800	0.7800	0.6800	0.6800	-11.688%	32	4,902	-95.588%
2026-04-30	0.7800	0.8000	0.6500	0.7700	+5.479%	62	4,902	-96.104%
2026-04-29	0.7200	0.7300	0.6800	0.7300	-3.947%	37	4,849	-95.890%
2026-04-28	0.7300	0.7600	0.6800	0.7600	0.000%	25	4,834	-96.053%
2026-04-27	0.9000	0.9000	0.7600	0.7600	-10.588%	20	4,812	-96.053%
2026-04-24	0.7500	0.8500	0.7300	0.8500	+25.000%	34	4,800	-96.471%
2026-04-23	0.7400	0.7500	0.6800	0.6800	-24.444%	1,976	4,785	-95.588%
2026-04-22	0.9000	0.9200	0.8800	0.9000	-3.226%	19	5,342	-96.667%
2026-04-21	0.9900	1.0000	0.9100	0.9300	-4.124%	57	5,332	-96.774%
2026-04-20	1.0000	1.0800	0.9700	0.9700	-6.731%	19	5,332	-96.907%
2026-04-17	1.1700	1.2000	1.0400	1.0400	-2.804%	11	5,331	-97.115%
2026-04-16	1.0500	1.2700	1.0500	1.0700	+0.943%	33	5,322	-97.196%
2026-04-15	1.0200	1.0600	1.0200	1.0600	+0.952%	15	5,312	-97.170%
2026-04-14	1.0600	1.0600	1.0500	1.0500	+8.247%	8	5,325	-97.143%
2026-04-10	1.1000	1.1000	0.9700	0.9700	-5.825%	4	5,337	-96.907%
2026-04-09	0.9200	1.0300	0.9200	1.0300	-9.649%	4	5,336	-97.087%
2026-04-08	1.1600	1.1600	1.1000	1.1400	+9.615%	11	5,337	-97.368%
2026-04-07	0.9600	1.0400	0.9600	1.0400	-1.887%	57	5,334	-97.115%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-7.826%	2	5,285	-97.170%
2026-04-02	1.0300	1.1500	1.0000	1.1500	+3.604%	16	5,291	-97.391%
2026-04-01	1.1100	1.1400	1.1100	1.1100	+6.731%	23	5,291	-97.297%
2026-03-31	1.0000	1.0400	0.9500	1.0400	-0.952%	32	5,290	-97.115%
2026-03-30	1.1000	1.1000	0.9900	1.0500	+2.941%	25	5,276	-97.143%
2026-03-27	1.1900	1.1900	1.0200	1.0200	-12.821%	68	5,293	-97.059%
2026-03-26	1.3000	1.3000	0.9900	1.1700	-22.000%	36	5,261	-97.436%
2026-03-25	1.4600	1.5000	1.4600	1.5000	0.000%	20	5,267	-98.000%
2026-03-24	1.5300	1.5300	1.4900	1.5000	-1.316%	8	5,267	-98.000%
2026-03-23	1.5000	1.5800	1.5000	1.5200	+16.923%	55	5,266	-98.026%
2026-03-20	1.4100	1.4100	1.3000	1.3000	-25.714%	70	5,242	-97.692%
2026-03-19	1.6800	1.7500	1.6800	1.7500	+12.903%	21	5,210	-98.286%
2026-03-18	1.7600	1.7600	1.5500	1.5500	-13.889%	8	5,213	-98.065%
2026-03-17	1.9500	1.9500	1.8000	1.8000	-14.286%	11	5,211	-98.333%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+3.960%	11	5,201	-98.571%
2026-03-13	2.1500	2.1500	2.0200	2.0200	-3.810%	3	5,211	-98.515%
2026-03-12	2.0000	2.3000	2.0000	2.1000	+16.022%	109	5,210	-98.571%
2026-03-11	2.0000	2.0000	1.8100	1.8100	-2.162%	3,517	5,239	-98.343%
2026-03-10	1.7600	2.0000	1.6900	1.8500	+15.625%	1,593	6,793	-98.378%
2026-03-09	1.2800	1.7200	1.2800	1.6000	+23.077%	91	7,675	-98.125%
2026-03-06	1.2200	1.3000	1.2000	1.3000	+23.810%	50	7,694	-97.692%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-4.545%	9	7,722	-97.143%
2026-03-04	1.1000	1.1000	1.0900	1.1000	+8.911%	71	7,713	-97.273%
2026-03-03	1.0000	1.0300	0.9500	1.0100	-17.213%	449	7,683	-97.030%
2026-03-02	1.2400	1.2400	1.2000	1.2200	-15.862%	78	7,678	-97.541%
2026-02-27	1.4200	1.4600	1.4000	1.4500	-1.361%	39	7,661	-97.931%
2026-02-26	1.3000	1.4800	1.3000	1.4700	-10.909%	22	7,661	-97.959%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-5.714%	1	7,671	-98.182%
2026-02-24	1.6400	1.7500	1.6400	1.7500	+16.667%	67	7,671	-98.286%
2026-02-23	1.5000	1.5000	1.5000	1.5000	+9.489%	10	7,663	-98.000%
2026-02-20	1.3700	1.3700	1.3700	1.3700	-4.196%	1	7,663	-97.810%
2026-02-19	1.5000	1.6000	1.4100	1.4300	-7.742%	49	7,664	-97.902%
2026-02-18	1.5500	1.5500	1.5500	1.5500	-3.125%	122	7,623	-98.065%
2026-02-17	1.6000	1.6000	1.4500	1.6000	-3.030%	41	7,508	-98.125%
2026-02-13	1.5900	1.6500	1.5900	1.6500	+10.000%	2	7,547	-98.182%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-13.793%	1	7,547	-98.000%
2026-02-11	1.6100	1.7500	1.6000	1.7400	+3.571%	18	7,547	-98.276%
2026-02-10	1.6400	1.6800	1.6400	1.6800	+5.000%	4	7,533	-98.214%
2026-02-09	1.6000	1.6000	1.6000	1.6000	-4.762%	3	7,532	-98.125%
2026-02-06	1.5700	1.6900	1.5200	1.6800	+12.752%	45	7,529	-98.214%
2026-02-05	1.4500	1.4900	1.4500	1.4900	+7.971%	24	7,511	-97.987%
2026-02-04	1.3800	1.3900	1.3800	1.3800	-10.968%	23	7,511	-97.826%
2026-02-03	1.3100	1.5500	1.3100	1.5500	+14.815%	5,010	7,517	-98.065%
2026-02-02	1.4000	1.4500	1.2700	1.3500	-18.675%	254	3,073	-97.778%
2026-01-30	1.8100	1.8500	1.6600	1.6600	-11.230%	62	3,129	-98.193%
2026-01-29	2.0000	2.0000	1.8400	1.8700	-6.030%	29	3,127	-98.396%
2026-01-28	2.1200	2.1200	1.9500	1.9900	+0.505%	64	3,128	-98.492%
2026-01-27	2.2700	2.2700	1.8500	1.9800	+2.591%	8	3,127	-98.485%
2026-01-26	1.9700	2.0300	1.9300	1.9300	-8.095%	70	3,125	-98.446%
2026-01-23	2.4000	2.4000	2.1000	2.1000	-15.323%	13	3,135	-98.571%
2026-01-22	2.5100	2.7600	2.4800	2.4800	-4.247%	13	3,136	-98.790%
2026-01-21	2.6100	2.6100	2.5900	2.5900	+0.778%	3	3,134	-98.842%
2026-01-20	2.6600	2.6600	2.5200	2.5700	-8.214%	7	3,132	-98.833%
2026-01-16	2.8000	2.8000	2.7500	2.8000	-6.355%	17	3,131	-98.929%
2026-01-15	2.8200	3.1000	2.8200	2.9900	+5.282%	843	3,131	-98.997%
2026-01-14	2.9000	2.9000	2.8400	2.8400	-6.885%	6	2,607	-98.944%
2026-01-13	3.2500	3.2500	3.0500	3.0500	-10.294%	33	2,606	-99.016%
2026-01-12	2.9200	3.4000	2.7300	3.4000	+36.000%	240	2,611	-99.118%
2026-01-09	2.5000	2.6000	2.4000	2.5000	-10.072%	210	2,547	-98.800%
2026-01-08	2.7500	2.7800	2.6500	2.7800	+4.906%	97	2,445	-98.921%
2026-01-06	2.9000	2.9000	2.6500	2.6500	+8.607%	72	2,431	-98.868%
2026-01-05	2.6000	2.6000	2.4400	2.4400	-12.857%	16	2,390	-98.770%
2026-01-02	2.7400	2.8000	2.5700	2.8000	+2.190%	47	2,390	-98.929%
2025-12-31	2.6700	2.8200	2.6000	2.7400	-15.692%	5	2,376	-98.905%
2025-12-30	3.0400	3.4000	3.0400	3.2500	+8.333%	52	2,376	-99.077%
2025-12-26	2.9000	3.1000	2.6900	3.0000	+9.890%	40	2,355	-99.000%
2025-12-24	2.4300	2.7300	2.4300	2.7300	+1.487%	28	2,352	-98.901%
2025-12-22	2.7000	2.7000	2.6900	2.6900	-1.103%	5	2,352	-98.885%
2025-12-19	2.7600	2.7600	2.6900	2.7200	+20.889%	13	2,351	-98.897%
2025-12-18	2.1000	2.2500	2.1000	2.2500	+14.796%	15	2,344	-98.667%
2025-12-17	2.0200	2.1000	1.9600	1.9600	-5.769%	150	2,338	-98.469%
2025-12-16	2.1000	2.1000	2.0800	2.0800	-2.347%	4	2,334	-98.558%
2025-12-15	2.2800	2.3200	2.1300	2.1300	-11.250%	10	2,333	-98.592%
2025-12-12	2.5500	2.5500	2.4000	2.4000	-2.041%	26	2,328	-98.750%
2025-12-11	2.5000	2.5000	2.4500	2.4500	-2.000%	26	2,327	-98.776%
2025-12-10	2.6900	2.7000	2.5000	2.5000	-9.091%	14	2,304	-98.800%
2025-12-09	2.8300	3.0000	2.7500	2.7500	-4.844%	39	2,299	-98.909%
2025-12-08	2.9500	2.9500	2.8900	2.8900	+1.049%	3	2,297	-98.962%
2025-12-05	2.8000	2.9000	2.8000	2.8600	+6.716%	48	2,295	-98.951%
2025-12-04	2.7400	2.7500	2.6500	2.6800	+9.836%	52	2,253	-98.881%
2025-12-03	2.6400	2.7000	2.3000	2.4400	-9.630%	195	2,255	-98.770%
2025-12-02	3.2000	3.2000	2.6400	2.7000	-22.857%	137	2,169	-98.889%
2025-12-01	3.3500	3.5000	3.3500	3.5000	-6.417%	111	2,101	-99.143%
2025-11-28	3.7500	3.7500	3.7400	3.7400	+10.000%	6	2,085	-99.198%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-10.290%	1	2,084	-99.118%
2025-11-25	3.9100	3.9100	3.3500	3.7900	+5.278%	8	2,084	-99.208%
2025-11-24	3.5400	3.6000	3.5200	3.6000	+4.348%	17	2,078	-99.167%
2025-11-21	3.2500	3.7000	3.1000	3.4500	+2.679%	30	2,069	-99.130%
2025-11-20	3.6500	3.6500	3.3000	3.3600	-11.579%	22	2,064	-99.107%
2025-11-19	4.0500	4.0500	3.7500	3.8000	-14.414%	109	2,064	-99.211%
2025-11-18	4.2000	4.6500	4.1000	4.4400	-6.526%	72	2,108	-99.324%
2025-11-17	4.6600	5.0500	4.2000	4.7500	-7.767%	1,334	2,097	-99.368%
2025-11-14	6.2000	6.3500	5.1500	5.1500	-19.531%	147	2,278	-99.417%
2025-11-13	7.1000	7.3000	6.4000	6.4000	-10.490%	917	2,273	-99.531%
2025-11-12	7.7000	7.8000	6.7500	7.1500	-9.494%	116	2,697	-99.580%
2025-11-11	7.4000	8.0000	6.7500	7.9000	+23.438%	129	2,683	-99.620%
2025-11-10	5.0000	6.4000	4.9800	6.4000	+64.103%	1,426	2,623	-99.531%
2025-11-07	4.2000	4.2500	3.6500	3.9000	-20.408%	584	1,840	-99.231%
2025-11-06	4.8000	5.5000	4.7800	4.9000	+30.667%	243	1,839	-99.388%
2025-11-05	3.7000	4.0000	3.5000	3.7500	-1.316%	23	1,780	-99.200%
2025-11-04	4.3500	4.3500	3.8000	3.8000	-12.644%	23	1,779	-99.211%
2025-11-03	4.6000	4.7500	4.2500	4.3500	+3.571%	16	1,781	-99.310%
2025-10-31	4.4000	4.4500	4.2000	4.2000	+9.091%	4	1,781	-99.286%
2025-10-30	4.2500	4.2500	3.8500	3.8500	+1.316%	6	1,782	-99.221%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,781	-99.211%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,781	-99.250%
2025-10-24	3.6000	3.6000	3.4300	3.5000	+3.245%	40	1,781	-99.143%
2025-10-23	3.4000	3.4000	3.3900	3.3900	+1.194%	16	1,811	-99.115%
2025-10-21	3.5900	3.5900	3.3500	3.3500	+11.667%	32	1,795	-99.104%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-11.765%	200	1,794	-99.000%
2025-10-16	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,994	-99.118%
2025-10-15	3.6800	3.7000	3.5000	3.5000	+7.692%	93	1,993	-99.143%
2025-10-14	3.3600	3.4400	3.2500	3.2500	-9.722%	21	1,941	-99.077%
2025-10-13	3.6200	3.6400	3.5500	3.6000	+5.882%	14	1,940	-99.167%
2025-10-10	3.9400	3.9400	3.3500	3.4000	-18.072%	22	1,937	-99.118%
2025-10-09	4.0500	4.1500	4.0500	4.1500	-15.306%	7	1,937	-99.277%
2025-10-08	4.8500	4.9100	4.8000	4.9000	+8.889%	5	1,937	-99.388%
2025-10-07	5.0000	5.0000	4.5000	4.5000	-2.174%	7	1,931	-99.333%
2025-10-06	4.6000	4.8000	4.5000	4.6000	+10.843%	87	1,931	-99.348%
2025-10-03	4.2500	4.2500	4.1000	4.1500	-13.542%	17	1,901	-99.277%
2025-10-02	5.0000	5.0000	4.8000	4.8000	0.000%	3	1,902	-99.375%
2025-10-01	4.5000	4.8000	4.5000	4.8000	+2.128%	44	1,901	-99.375%
2025-09-30	4.8000	4.8000	4.5500	4.7000	+5.618%	10	1,860	-99.362%
2025-09-29	4.5000	4.5000	4.4500	4.4500	0.000%	12	1,861	-99.326%
2025-09-26	4.5000	4.5000	4.4500	4.4500	0.000%	13	1,851	-99.326%
2025-09-25	4.2500	4.4500	4.2500	4.4500	+20.270%	203	1,852	-99.326%
2025-09-24	3.7000	3.7500	3.7000	3.7000	+2.778%	23	1,808	-99.189%
2025-09-23	3.8100	3.8100	3.6000	3.6000	-0.277%	25	1,785	-99.167%
2025-09-22	3.7000	3.7200	3.6100	3.6100	-1.635%	151	1,784	-99.169%
2025-09-19	3.7000	4.0000	3.6700	3.6700	+3.966%	55	1,784	-99.183%
2025-09-18	3.5500	3.5500	3.5300	3.5300	-5.867%	2	1,734	-99.150%
2025-09-17	3.7100	3.7500	3.7000	3.7500	+2.459%	60	1,733	-99.200%
2025-09-16	3.4600	3.6600	3.4600	3.6600	+1.667%	13	1,715	-99.180%
2025-09-15	3.7500	3.7600	3.6000	3.6000	+11.111%	24	1,703	-99.167%
2025-09-12	3.2400	3.2400	3.2400	3.2400	+4.516%	4	1,706	-99.074%
2025-09-11	3.1000	3.1000	3.1000	3.1000	+5.085%	6	1,710	-99.032%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-7.813%	1	1,709	-98.983%
2025-09-09	3.2000	3.2500	3.2000	3.2000	+1.587%	3	1,708	-99.063%
2025-09-08	3.2100	3.2100	3.1500	3.1500	+12.500%	2	1,705	-99.048%
2025-09-05	2.8000	2.8200	2.8000	2.8000	-4.110%	6	1,703	-98.929%
2025-09-03	2.9900	2.9900	2.9200	2.9200	-8.750%	4	1,704	-98.973%
2025-09-02	3.2200	3.3000	3.2000	3.2000	-3.904%	48	1,702	-99.063%
2025-08-29	3.4200	3.4200	3.3300	3.3300	-7.500%	2	1,664	-99.099%
2025-08-28	3.8100	3.8100	3.6000	3.6000	-14.286%	3	1,664	-99.167%
2025-08-27	4.8000	4.8000	4.2000	4.2000	-16.000%	15	1,663	-99.286%
2025-08-26	4.9500	5.3000	4.9500	5.0000	+14.943%	53	1,652	-99.400%
2025-08-25	4.5000	4.5000	4.3200	4.3500	-4.185%	28	1,652	-99.310%
2025-08-22	4.2800	4.7000	4.2800	4.5400	+12.655%	93	1,650	-99.339%
2025-08-21	3.6000	4.0800	3.5000	4.0300	+41.404%	25	1,639	-99.256%
2025-08-20	2.8500	2.8500	2.7000	2.8500	-5.000%	16	1,638	-98.947%
2025-08-19	3.2000	3.2000	2.9500	3.0000	+11.524%	16	1,630	-99.000%
2025-08-15	2.8200	2.8200	2.6900	2.6900	+4.264%	12	1,636	-98.885%
2025-08-14	2.6000	2.6000	2.5800	2.5800	-10.417%	102	1,636	-98.837%
2025-08-13	2.8500	2.8800	2.8500	2.8800	-2.041%	8	1,638	-98.958%
2025-08-12	2.9000	2.9400	2.9000	2.9400	-14.783%	2	1,639	-98.980%
2025-08-11	3.6000	3.8000	3.4500	3.4500	+13.115%	42	1,640	-99.130%
2025-08-08	3.0500	3.0500	3.0500	3.0500	+0.329%	2	1,600	-99.016%
2025-08-07	2.7500	3.0400	2.7500	3.0400	+14.717%	2	1,600	-99.013%
2025-08-06	2.6500	2.6500	2.6500	2.6500	-5.357%	3	1,599	-98.868%
2025-08-05	2.9000	2.9000	2.8000	2.8000	+6.870%	4	1,602	-98.929%
2025-08-04	2.6200	2.6200	2.6200	2.6200	+13.913%	1	1,601	-98.855%
2025-08-01	2.3000	2.3000	2.3000	2.3000	-8.000%	3	1,600	-98.696%
2025-07-31	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,600	-98.800%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-8.397%	42	1,600	-98.750%
2025-07-29	2.6200	2.6200	2.6200	2.6200	-9.655%	2	1,612	-98.855%
2025-07-25	2.9000	2.9000	2.9000	2.9000	0.000%	12	1,612	-98.966%
2025-07-23	2.9600	2.9600	2.9000	2.9000	+9.434%	3	1,612	-98.966%
2025-07-21	2.5600	2.6500	2.5600	2.6500	+2.713%	22	1,612	-98.868%
2025-07-18	2.7000	2.7000	2.5800	2.5800	-0.769%	3	1,614	-98.837%
2025-07-17	2.5500	2.6300	2.5500	2.6000	+8.333%	3	1,611	-98.846%
2025-07-16	2.4000	2.4000	2.4000	2.4000	-3.226%	2	1,610	-98.750%
2025-07-15	2.4000	2.4800	2.4000	2.4800	+10.222%	21	1,608	-98.790%
2025-07-11	2.2900	2.2900	2.1600	2.2500	-8.163%	13	1,608	-98.667%
2025-07-08	2.4500	2.4500	2.4500	2.4500	-39.506%	1	1,595	-98.776%
2025-07-07	4.0500	4.0500	4.0500	4.0500	+44.643%	1	1,594	-99.259%
2025-07-03	2.9500	2.9500	2.8000	2.8000	-1.754%	7	1,587	-98.929%
2025-07-02	2.7200	2.8500	2.7200	2.8500	+13.546%	2	1,587	-98.947%
2025-06-30	2.4500	2.5100	2.4500	2.5100	-3.831%	4	1,601	-98.805%
2025-06-27	2.5700	2.6300	2.5700	2.6100	-2.247%	130	1,601	-98.851%
2025-06-26	3.0000	3.0000	2.6700	2.6700	-15.238%	2	1,601	-98.876%
2025-06-25	3.4000	3.4000	3.1500	3.1500	-4.255%	5	1,599	-99.048%
2025-06-24	3.2900	3.2900	3.2900	3.2900	+19.636%	1	1,599	-99.088%
2025-06-20	2.9300	2.9300	2.7500	2.7500	-7.095%	6	1,598	-98.909%
2025-06-18	2.9600	2.9600	2.9600	2.9600	-4.207%	2	1,595	-98.986%
2025-06-17	3.0900	3.0900	3.0900	3.0900	-0.323%	5	1,595	-99.029%
2025-06-16	3.0700	3.1000	3.0700	3.1000	+10.714%	6	1,590	-99.032%
2025-06-13	2.9300	2.9300	2.8000	2.8000	-13.846%	4	1,596	-98.929%
2025-06-12	4.4400	4.4400	3.2500	3.2500	-13.564%	13	1,598	-99.077%
2025-06-11	3.7700	3.7700	3.7600	3.7600	+12.239%	2	1,595	-99.202%
2025-06-06	3.3000	3.3500	3.3000	3.3500	-9.459%	4	1,596	-99.104%
2025-06-05	3.6000	3.7000	3.6000	3.7000	0.000%	3	1,596	-99.189%
2025-06-04	3.8000	3.8000	3.7000	3.7000	+10.119%	3	1,598	-99.189%
2025-05-30	3.3600	3.4200	3.3600	3.3600	-6.667%	40	1,597	-99.107%
2025-05-29	3.7500	3.7500	3.6000	3.6000	+7.463%	4	1,597	-99.167%
2025-05-27	3.3000	3.4000	3.3000	3.3500	-8.219%	7	1,595	-99.104%
2025-05-23	3.7000	3.7000	3.6500	3.6500	-9.877%	6	1,597	-99.178%
2025-05-22	4.0200	4.1500	4.0200	4.0500	-10.989%	104	1,597	-99.259%
2025-05-21	4.9200	4.9200	4.5500	4.5500	+22.312%	23	1,533	-99.341%
2025-05-20	3.7200	3.7200	3.7200	3.7200	-0.800%	2	1,534	-99.194%
2025-05-19	3.7500	3.8500	3.7500	3.7500	-9.639%	7	1,534	-99.200%
2025-05-16	4.1200	4.2000	4.0500	4.1500	+2.469%	28	1,540	-99.277%
2025-05-15	4.0100	4.0500	4.0100	4.0500	-4.706%	3	1,548	-99.259%
2025-05-13	4.2500	4.2500	4.2500	4.2500	-8.207%	1	1,548	-99.294%
2025-05-12	4.5800	4.6300	4.5800	4.6300	+21.842%	3	1,548	-99.352%
2025-05-08	3.8000	3.8000	3.8000	3.8000	+2.703%	2	1,546	-99.211%
2025-05-07	3.7300	3.7300	3.7000	3.7000	-7.500%	6	1,546	-99.189%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,546	-99.250%
2025-05-05	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,546	-99.286%
2025-05-02	4.0000	4.0000	4.0000	4.0000	+15.942%	4	1,546	-99.250%
2025-04-30	3.4500	3.4500	3.4400	3.4500	+1.471%	4	1,546	-99.130%
2025-04-29	3.9000	3.9000	3.4000	3.4000	-16.667%	9	1,546	-99.118%
2025-04-28	4.1000	4.2000	4.0700	4.0800	+2.000%	10	1,546	-99.265%
2025-04-25	4.1400	4.1400	4.0000	4.0000	-11.700%	122	1,546	-99.250%
2025-04-24	4.5200	4.5300	4.4000	4.5300	-1.307%	7	1,496	-99.338%
2025-04-23	4.6400	4.6400	4.5900	4.5900	+33.043%	3	1,490	-99.346%
2025-04-21	3.3000	3.4500	3.3000	3.4500	-4.167%	11	1,490	-99.130%
2025-04-16	3.6700	3.6700	3.6000	3.6000	-14.286%	3	1,490	-99.167%
2025-04-15	4.3000	4.3000	4.2000	4.2000	-20.755%	14	1,492	-99.286%
2025-04-14	4.9000	5.3000	4.9000	5.3000	+31.514%	10	1,502	-99.434%
2025-04-11	4.0300	4.0300	4.0300	4.0300	+55.000%	4	1,494	-99.256%
2025-04-10	3.5100	4.3000	2.6000	2.6000	-25.714%	110	1,492	-98.846%
2025-04-09	3.3600	3.5000	3.3600	3.5000	+12.903%	22	1,491	-99.143%
2025-04-08	3.7000	3.7000	3.1000	3.1000	-19.897%	125	1,493	-99.032%
2025-04-07	2.9600	4.3500	2.9600	3.8700	-19.375%	15	1,569	-99.225%
2025-04-04	4.8000	4.9500	4.8000	4.8000	-11.927%	20	1,573	-99.375%
2025-04-03	5.6000	5.6000	5.4500	5.4500	-0.729%	18	1,572	-99.450%
2025-04-02	5.4900	5.4900	5.4900	5.4900	+1.292%	3	1,566	-99.454%
2025-04-01	5.4200	5.4200	5.4200	5.4200	+2.264%	1	1,566	-99.446%
2025-03-31	5.1700	5.3000	5.1700	5.3000	+13.248%	6	1,566	-99.434%
2025-03-28	4.6000	4.7000	4.6000	4.6800	-6.400%	182	1,563	-99.359%
2025-03-27	4.8400	5.1500	4.8400	5.0000	-2.724%	14	1,543	-99.400%
2025-03-26	5.3000	5.3000	5.1400	5.1400	-5.341%	2	1,543	-99.416%
2025-03-25	5.4000	5.6000	5.4000	5.4300	-3.894%	22	1,541	-99.448%
2025-03-24	5.5000	5.6500	5.5000	5.6500	-5.042%	110	1,530	-99.469%
2025-03-21	5.8800	5.9500	5.8800	5.9500	-1.653%	6	1,520	-99.496%
2025-03-20	6.0500	6.0500	6.0500	6.0500	-15.972%	1	1,520	-99.504%
2025-03-19	6.9500	7.3000	6.9500	7.2000	+4.348%	4	1,521	-99.583%
2025-03-18	6.8900	6.9100	6.8000	6.9000	-8.609%	18	1,519	-99.565%
2025-03-17	7.7200	7.7200	7.5500	7.5500	+4.138%	105	1,512	-99.603%
2025-03-14	7.2000	7.3000	6.6500	7.2500	-16.282%	90	1,408	-99.586%
2025-03-13	7.5000	8.6600	7.5000	8.6600	+7.578%	3	1,430	-99.654%
2025-03-12	8.6000	8.6000	8.0500	8.0500	-10.556%	9	1,430	-99.627%
2025-03-11	8.9600	9.1000	7.7500	9.0000	+33.136%	39	1,428	-99.667%
2025-03-10	7.2000	7.2000	6.7600	6.7600	-4.654%	6	1,439	-99.556%
2025-03-07	6.5000	7.0900	6.5000	7.0900	+12.540%	188	1,437	-99.577%
2025-03-06	6.1600	6.6000	6.1600	6.3000	+6.780%	15	1,436	-99.524%
2025-03-05	5.9000	6.0000	5.8500	5.9000	+20.408%	6	1,424	-99.492%
2025-03-04	5.0000	5.0000	4.9000	4.9000	-5.769%	2	1,421	-99.388%
2025-03-03	5.5000	5.5000	5.2000	5.2000	-10.345%	10	1,421	-99.423%
2025-02-28	5.8000	6.0800	5.8000	5.8000	-12.782%	12	1,419	-99.483%
2025-02-27	6.3000	6.9500	6.2000	6.6500	+5.222%	172	1,419	-99.549%
2025-02-26	5.8500	6.3200	5.3700	6.3200	+42.022%	660	1,258	-99.525%
2025-02-25	4.8000	4.8000	4.3000	4.4500	+8.537%	12	626	-99.326%
2025-02-24	4.1000	4.1000	4.0800	4.1000	-6.178%	14	626	-99.268%
2025-02-21	4.3700	4.6500	4.2700	4.3700	+10.633%	754	625	-99.314%
2025-02-19	4.1000	4.3500	3.9500	3.9500	0.000%	218	325	-99.241%
2025-02-18	3.8300	3.9500	3.8300	3.9500	+32.550%	51	110	-99.241%
2025-02-11	3.0000	3.1000	2.9700	2.9800	-12.094%	52	60	-98.993%
2025-02-10	3.9000	3.9000	3.3500	3.3900	-9.600%	35	63	-99.115%
2025-02-06	3.7500	3.7500	3.7500	3.7500	+17.555%	1	50	-99.200%
2025-02-05	3.1900	3.1900	3.1900	3.1900	-13.784%	10	50	-99.060%
2025-02-04	3.5500	3.8000	3.5500	3.7000	+12.121%	41	40	-99.189%
2025-02-03	3.1500	3.3000	3.1500	3.3000	+14.583%	12	13	-99.091%
2025-01-30	1.9300	2.8800	1.9300	2.8800	0.000%	2	2	-98.958%

.dark-mode .svkNJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .svkNJW{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C30XPEV Jan 15 2027 30.00 Call (XPEV270115C00030000)option OPRA

XPEV20270115C30
XPEV Jan 15 2027 30.00 Call (XPEV270115C00030000)
option OPRA