Dark

XPEV20270115C32
XPEV Jan 15 2027 32.00 Call (XPEV270115C00032000)
option OPRA

Inactive

Aug 27, 2026

0.0500-44.444%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0500	0.0500	0.0300	0.0500	-44.444%	9	883	0.000%
2026-08-17	0.1100	0.1100	0.0900	0.0900	+12.500%	38	892	-44.444%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-33.333%	98	881	-37.500%
2026-08-06	0.1200	0.1200	0.1200	0.1200	-14.286%	1	929	-58.333%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-30.000%	99	930	-64.286%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-28.571%	1	831	-75.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	832	-82.143%
2026-07-17	0.2800	0.2800	0.2800	0.2800	0.000%	1	832	-82.143%
2026-07-14	0.2800	0.2800	0.2800	0.2800	+27.273%	16	833	-82.143%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+4.762%	1	837	-77.273%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-12.500%	8	838	-76.190%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-14.286%	1	838	-79.167%
2026-06-23	0.2800	0.2800	0.2200	0.2800	-15.152%	22	839	-82.143%
2026-06-22	0.3300	0.3300	0.3300	0.3300	+120.000%	1	824	-84.848%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-57.143%	1	824	-66.667%
2026-06-11	0.3400	0.3500	0.3400	0.3500	-22.222%	6	824	-85.714%
2026-06-09	0.4900	0.4900	0.4500	0.4500	-10.000%	12	826	-88.889%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-10.714%	71	814	-90.000%
2026-06-05	0.5900	0.6500	0.5600	0.5600	-13.846%	73	884	-91.071%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-16.667%	2	849	-92.308%
2026-06-03	0.8000	0.8000	0.7800	0.7800	-4.878%	11	847	-93.590%
2026-06-02	0.8600	0.8600	0.8100	0.8200	+9.333%	4	854	-93.902%
2026-06-01	0.7300	0.7700	0.7300	0.7500	+25.000%	26	851	-93.333%
2026-05-29	0.5500	0.6000	0.5500	0.6000	+13.208%	13	847	-91.667%
2026-05-28	0.5300	0.5400	0.5200	0.5300	-7.018%	6	846	-90.566%
2026-05-27	0.6000	0.6000	0.5700	0.5700	-12.308%	21	846	-91.228%
2026-05-26	0.7200	0.7200	0.6500	0.6500	+25.000%	2	825	-92.308%
2026-05-22	0.5000	0.5200	0.5000	0.5200	+4.000%	45	822	-90.385%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-7.407%	2	793	-90.000%
2026-05-04	0.5600	0.5800	0.5400	0.5400	-1.818%	4	793	-90.741%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-11.290%	7	790	-90.909%
2026-04-24	0.6200	0.6200	0.6200	0.6200	+3.333%	1	790	-91.935%
2026-04-23	0.5900	0.6500	0.5600	0.6000	-20.000%	33	790	-91.667%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-13.793%	10	780	-93.333%
2026-04-20	0.8700	0.8700	0.8700	0.8700	-11.224%	1	770	-94.253%
2026-04-16	0.9800	0.9800	0.9800	0.9800	+3.158%	1	770	-94.898%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+18.750%	2	769	-94.737%
2026-04-07	0.8000	0.8000	0.8000	0.8000	-5.882%	2	769	-93.750%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-16.667%	1	769	-94.118%
2026-03-26	1.0400	1.0400	1.0200	1.0200	-20.930%	6	768	-95.098%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-3.731%	1	768	-96.124%
2026-03-23	1.2500	1.3400	1.2500	1.3400	+18.584%	2	768	-96.269%
2026-03-20	1.1300	1.1300	1.1300	1.1300	-23.649%	5	768	-95.575%
2026-03-19	1.4800	1.4800	1.4800	1.4800	-22.105%	2	768	-96.622%
2026-03-13	1.9000	1.9000	1.9000	1.9000	0.000%	10	770	-97.368%
2026-03-12	1.9000	1.9000	1.8200	1.9000	+26.667%	12	770	-97.368%
2026-03-10	1.6100	1.6100	1.5000	1.5000	+30.435%	189	767	-96.667%
2026-03-06	1.1700	1.1700	1.1500	1.1500	+15.000%	8	778	-95.652%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-5.660%	7	770	-95.000%
2026-03-02	1.0500	1.0600	1.0500	1.0600	-7.018%	5	763	-95.283%
2026-02-27	1.1400	1.1400	1.1400	1.1400	-10.236%	7	763	-95.614%
2026-02-20	1.2700	1.2700	1.2700	1.2700	+0.794%	2	763	-96.063%
2026-02-19	1.2600	1.2600	1.2600	1.2600	-11.268%	1	763	-96.032%
2026-02-17	1.4200	1.4200	1.4200	1.4200	-2.740%	10	763	-96.479%
2026-02-12	1.4600	1.4600	1.4600	1.4600	+4.286%	9	773	-96.575%
2026-02-09	1.1000	1.4000	1.1000	1.4000	+7.692%	6	773	-96.429%
2026-02-05	1.3000	1.3000	1.3000	1.3000	+8.333%	5	777	-96.154%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-10.448%	10	772	-95.833%
2026-02-03	1.2900	1.3400	1.2900	1.3400	+13.559%	6	762	-96.269%
2026-02-02	1.1400	1.2000	1.1300	1.1800	-18.621%	58	766	-95.763%
2026-01-30	1.6300	1.6300	1.4500	1.4500	-19.444%	3	768	-96.552%
2026-01-28	1.8500	1.8500	1.8000	1.8000	+7.784%	21	769	-97.222%
2026-01-27	1.7700	1.8600	1.6700	1.6700	-6.704%	80	748	-97.006%
2026-01-26	1.8300	1.8300	1.7400	1.7900	-5.789%	5	747	-97.207%
2026-01-23	2.1500	2.1500	1.9000	1.9000	-16.667%	18	747	-97.368%
2026-01-22	2.2800	2.2800	2.2800	2.2800	+3.636%	1	762	-97.807%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-12.000%	15	762	-97.727%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-14.966%	1	762	-98.000%
2026-01-12	2.9400	2.9400	2.9400	2.9400	+25.106%	1	762	-98.299%
2026-01-06	2.3500	2.3500	2.3500	2.3500	+9.302%	10	762	-97.872%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-5.702%	1	752	-97.674%
2026-01-02	2.2800	2.2800	2.2800	2.2800	-4.603%	4	752	-97.807%
2025-12-31	2.4300	2.4300	2.3900	2.3900	-17.301%	4	755	-97.908%
2025-12-30	2.9000	2.9000	2.8900	2.8900	+20.417%	11	755	-98.270%
2025-12-26	2.7000	2.7000	2.4000	2.4000	-0.415%	2	746	-97.917%
2025-12-22	2.4100	2.4100	2.4100	2.4100	+0.417%	1	745	-97.925%
2025-12-19	2.2000	2.4000	2.2000	2.4000	+38.728%	352	745	-97.917%
2025-12-17	1.7500	1.7500	1.7300	1.7300	-8.947%	31	770	-97.110%
2025-12-16	2.0000	2.0000	1.9000	1.9000	+2.151%	362	779	-97.368%
2025-12-15	1.9400	1.9400	1.8600	1.8600	-13.488%	11	420	-97.312%
2025-12-12	2.1500	2.1500	2.1500	2.1500	-8.120%	5	421	-97.674%
2025-12-10	2.4000	2.4000	2.3400	2.3400	-7.143%	5	416	-97.863%
2025-12-09	2.5200	2.5200	2.5200	2.5200	-6.320%	4	411	-98.016%
2025-12-08	2.5200	2.6900	2.5200	2.6900	+12.083%	3	407	-98.141%
2025-12-04	2.4000	2.4000	2.4000	2.4000	+18.227%	3	405	-97.917%
2025-12-03	2.3200	2.3200	2.0300	2.0300	-20.392%	7	402	-97.537%
2025-12-02	2.7200	2.8000	2.5500	2.5500	-12.069%	6	400	-98.039%
2025-11-21	2.9000	2.9000	2.9000	2.9000	0.000%	1	397	-98.276%
2025-11-20	2.9100	2.9100	2.9000	2.9000	-17.143%	3	396	-98.276%
2025-11-19	3.5000	3.5000	3.5000	3.5000	-10.256%	5	398	-98.571%
2025-11-18	3.9200	3.9200	3.9000	3.9000	+32.203%	2	398	-98.718%
2025-11-17	4.4000	4.4000	2.9500	2.9500	-52.419%	6	397	-98.305%
2025-11-13	6.2000	6.2000	6.2000	6.2000	-8.148%	10	399	-99.194%
2025-11-12	6.8500	6.8500	6.7500	6.7500	+6.299%	8	390	-99.259%
2025-11-11	6.8500	6.8500	5.9600	6.3500	+14.414%	61	382	-99.213%
2025-11-10	4.4200	5.5500	4.4200	5.5500	+52.055%	222	328	-99.099%
2025-11-07	3.6500	3.6500	3.6500	3.6500	-13.095%	1	377	-98.630%
2025-11-06	4.0000	4.2000	4.0000	4.2000	+3.704%	2	378	-98.810%
2025-11-03	4.0500	4.0500	4.0500	4.0500	0.000%	2	379	-98.765%
2025-10-31	3.7000	4.0500	3.7000	4.0500	+9.459%	2	379	-98.765%
2025-10-30	3.7000	3.7000	3.7000	3.7000	0.000%	2	378	-98.649%
2025-10-27	3.4500	3.7000	3.4500	3.7000	+23.333%	9	371	-98.649%
2025-10-16	3.0000	3.0000	3.0000	3.0000	-4.762%	2	371	-98.333%
2025-10-15	3.2500	3.2500	3.1500	3.1500	-1.563%	3	372	-98.413%
2025-10-13	4.0000	4.0000	3.2000	3.2000	+6.667%	3	373	-98.438%
2025-10-10	3.3000	3.3000	3.0000	3.0000	-18.919%	12	373	-98.333%
2025-10-09	4.0000	4.0000	3.7000	3.7000	-12.941%	7	375	-98.649%
2025-10-07	4.2500	4.2500	4.2500	4.2500	+2.410%	2	372	-98.824%
2025-10-06	4.2500	4.2500	4.1500	4.1500	+7.513%	9	372	-98.795%
2025-10-03	3.6500	3.8600	3.6500	3.8600	-16.087%	5	365	-98.705%
2025-10-02	4.6000	4.6000	4.6000	4.6000	+8.235%	1	364	-98.913%
2025-10-01	4.2500	4.2500	4.2500	4.2500	0.000%	1	363	-98.824%
2025-09-30	4.3000	4.3000	4.2500	4.2500	+4.938%	2	363	-98.824%
2025-09-26	4.0500	4.0500	4.0500	4.0500	+10.959%	14	362	-98.765%
2025-09-25	3.5500	3.6500	3.5500	3.6500	+10.606%	2	354	-98.630%
2025-09-22	3.3000	3.3000	3.3000	3.3000	-2.941%	8	352	-98.485%
2025-09-19	3.2600	3.4000	3.2600	3.4000	+1.796%	3	344	-98.529%
2025-09-17	3.3100	3.3500	3.3100	3.3400	+6.032%	10	342	-98.503%
2025-09-16	3.2500	3.2500	3.1500	3.1500	-4.545%	2	348	-98.413%
2025-09-15	3.3000	3.4000	3.3000	3.3000	+11.864%	5	346	-98.485%
2025-09-12	2.9000	2.9500	2.9000	2.9500	+12.167%	3	343	-98.305%
2025-09-10	2.6600	2.6600	2.6300	2.6300	-1.128%	6	344	-98.099%
2025-09-09	2.6500	2.6600	2.6500	2.6600	-4.659%	2	339	-98.120%
2025-09-08	2.7700	2.8600	2.7700	2.7900	+10.277%	52	340	-98.208%
2025-09-05	2.5300	2.5300	2.5300	2.5300	-0.784%	5	302	-98.024%
2025-09-04	2.5500	2.5500	2.5500	2.5500	-12.969%	5	297	-98.039%
2025-09-02	2.9500	3.0000	2.9300	2.9300	-13.824%	18	292	-98.294%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-24.444%	1	275	-98.529%
2025-08-26	4.7000	4.7000	4.5000	4.5000	+21.622%	4	274	-98.889%
2025-08-25	3.7000	3.7000	3.7000	3.7000	-10.843%	1	270	-98.649%
2025-08-22	3.8500	4.1500	3.8500	4.1500	+15.278%	6	271	-98.795%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+29.964%	1	269	-98.611%
2025-08-19	2.7000	2.7700	2.7000	2.7700	+4.528%	2	268	-98.195%
2025-08-12	2.9000	2.9000	2.6500	2.6500	-15.873%	4	268	-98.113%
2025-08-11	3.2200	3.2200	3.1500	3.1500	+26.000%	202	266	-98.413%
2025-07-29	2.5000	2.5000	2.5000	2.5000	-0.794%	2	68	-98.000%
2025-07-24	2.5200	2.5200	2.5200	2.5200	-4.545%	1	68	-98.016%
2025-07-23	2.6400	2.6400	2.6400	2.6400	+10.000%	5	69	-98.106%
2025-07-22	2.4000	2.4000	2.4000	2.4000	+1.266%	2	68	-97.917%
2025-07-18	2.3700	2.3700	2.3700	2.3700	+10.233%	1	67	-97.890%
2025-07-16	2.1500	2.1500	2.1500	2.1500	+2.871%	2	66	-97.674%
2025-07-14	2.0600	2.0900	2.0600	2.0900	+1.456%	2	66	-97.608%
2025-07-11	2.0700	2.0800	2.0600	2.0600	-7.207%	4	66	-97.573%
2025-07-09	2.2200	2.2200	2.2200	2.2200	+2.304%	1	62	-97.748%
2025-07-08	2.1700	2.1700	2.1700	2.1700	-10.331%	1	62	-97.696%
2025-07-01	2.4200	2.4200	2.4200	2.4200	+3.863%	1	62	-97.934%
2025-06-27	2.3000	2.3600	2.3000	2.3300	-15.884%	48	63	-97.854%
2025-06-16	2.7700	2.7700	2.7700	2.7700	+11.694%	2	40	-98.195%
2025-06-13	2.4800	2.4800	2.4800	2.4800	-22.500%	4	40	-97.984%
2025-06-09	3.2000	3.2000	3.2000	3.2000	+11.498%	1	40	-98.438%
2025-06-02	2.8700	2.8700	2.8700	2.8700	-3.367%	2	40	-98.258%
2025-05-27	3.1500	3.1500	2.9700	2.9700	-11.869%	3	40	-98.316%
2025-05-23	3.3700	3.3700	3.3700	3.3700	-9.409%	4	41	-98.516%
2025-05-22	3.7200	3.7200	3.7200	3.7200	+10.386%	5	41	-98.656%
2025-05-20	3.4000	3.4000	3.3700	3.3700	-3.714%	3	43	-98.516%
2025-05-19	3.5000	3.5000	3.5000	3.5000	+1.449%	2	43	-98.571%
2025-05-08	3.4500	3.4500	3.4500	3.4500	+2.985%	5	43	-98.551%
2025-05-07	3.3500	3.3500	3.3500	3.3500	-8.219%	5	43	-98.507%
2025-05-02	3.6500	3.6500	3.6500	3.6500	+14.063%	2	38	-98.630%
2025-05-01	3.2000	3.2000	3.2000	3.2000	+3.226%	2	37	-98.438%
2025-04-30	3.0100	3.1000	2.9300	3.1000	0.000%	3	35	-98.387%
2025-04-29	3.3700	3.3700	3.1000	3.1000	-15.068%	2	35	-98.387%
2025-04-25	3.6500	3.6500	3.6500	3.6500	+14.420%	2	33	-98.630%
2025-04-17	3.1900	3.1900	3.1900	3.1900	-11.142%	2	33	-98.433%
2025-04-16	3.5900	3.5900	3.5900	3.5900	+8.788%	1	33	-98.607%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+7.492%	1	33	-98.485%
2025-04-09	3.3000	3.3000	3.0700	3.0700	-13.521%	4	32	-98.371%
2025-04-08	3.5500	3.5500	3.5500	3.5500	-31.731%	7	34	-98.592%
2025-04-04	5.2000	5.2000	5.2000	5.2000	+4.000%	6	34	-99.038%
2025-04-01	5.0000	5.0000	5.0000	5.0000	-12.127%	1	37	-99.000%
2025-03-20	5.7500	5.7500	5.6900	5.6900	-11.094%	15	36	-99.121%
2025-03-18	6.4000	6.4000	6.4000	6.4000	-8.571%	5	36	-99.219%
2025-03-14	7.0000	7.0000	7.0000	7.0000	-13.793%	2	31	-99.286%
2025-03-13	8.1200	8.1200	8.1200	8.1200	+6.562%	1	30	-99.384%
2025-03-12	7.6200	7.6200	7.6200	7.6200	-12.914%	1	30	-99.344%
2025-03-11	8.7500	8.7500	8.7500	8.7500	+40.000%	1	29	-99.429%
2025-03-07	6.4000	6.4000	6.2500	6.2500	+5.932%	4	29	-99.200%
2025-03-06	5.9000	5.9000	5.9000	5.9000	+21.649%	15	27	-99.153%
2025-03-03	5.0000	5.0000	4.8500	4.8500	-10.185%	11	12	-98.969%
2025-02-28	5.4000	5.4000	5.4000	5.4000	0.000%	2	1	-99.074%

.dark-mode .NWSjL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWSjL3{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C32XPEV Jan 15 2027 32.00 Call (XPEV270115C00032000)option OPRA

XPEV20270115C32
XPEV Jan 15 2027 32.00 Call (XPEV270115C00032000)
option OPRA