Dark

XPEV20270115C40
XPEV Jan 15 2027 40.00 Call (XPEV270115C00040000)
option OPRA

EOD

Sep 28, 2026

0.0500+150.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0500	0.0500	+150.000%	5	11,959	0.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	11,959	+150.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	11,960	+150.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-50.000%	9	11,961	+150.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	0.000%	1	11,968	+25.000%
2026-08-25	0.0500	0.0500	0.0400	0.0400	0.000%	153	11,967	+25.000%
2026-08-24	0.0500	0.0500	0.0400	0.0400	-42.857%	4	12,118	+25.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	+16.667%	1	12,114	-28.571%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	12,114	-16.667%
2026-08-14	0.0700	0.0700	0.0500	0.0500	0.000%	13	12,113	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-37.500%	5	12,110	0.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	+14.286%	10	12,105	-37.500%
2026-08-06	0.0700	0.0700	0.0700	0.0700	+16.667%	1	12,095	-28.571%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-33.333%	2	12,095	-16.667%
2026-08-04	0.0700	0.0900	0.0700	0.0900	0.000%	2	12,095	-44.444%
2026-08-03	0.0800	0.0900	0.0800	0.0900	-25.000%	18	12,093	-44.444%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+9.091%	2	12,082	-58.333%
2026-07-28	0.0900	0.1100	0.0900	0.1100	+10.000%	27	12,080	-54.545%
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	4	12,104	-50.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-33.333%	4	12,108	-50.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+50.000%	102	12,112	-66.667%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-37.500%	5	12,214	-50.000%
2026-07-20	0.1600	0.1600	0.1600	0.1600	+6.667%	1	12,214	-68.750%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-31.818%	299	12,213	-66.667%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+120.000%	30	12,512	-77.273%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	2	12,512	-50.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+30.000%	2	12,513	-61.538%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-50.000%	1	12,515	-50.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+81.818%	32	12,516	-75.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	-45.000%	1	12,548	-54.545%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	439	12,549	-75.000%
2026-06-29	0.1700	0.2000	0.1500	0.2000	+42.857%	326	12,549	-75.000%
2026-06-26	0.1700	0.1700	0.1400	0.1400	-26.316%	16	12,367	-64.286%
2026-06-24	0.1600	0.1900	0.1600	0.1900	-5.000%	70	12,367	-73.684%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+42.857%	8	12,347	-75.000%
2026-06-18	0.2000	0.2000	0.1400	0.1400	+7.692%	51	12,318	-64.286%
2026-06-17	0.1500	0.1500	0.1300	0.1300	-18.750%	31	12,318	-61.538%
2026-06-16	0.2000	0.2000	0.1400	0.1600	-23.810%	109	12,318	-68.750%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-19.231%	20	12,215	-76.190%
2026-06-12	0.2200	0.2600	0.2200	0.2600	+30.000%	29	12,215	-80.769%
2026-06-11	0.2200	0.2200	0.1800	0.2000	-16.667%	359	12,215	-75.000%
2026-06-10	0.2200	0.2400	0.2200	0.2400	0.000%	4	11,859	-79.167%
2026-06-09	0.5800	0.5800	0.2400	0.2400	-25.000%	3	11,856	-79.167%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+6.667%	6	11,854	-84.375%
2026-06-05	0.3300	0.3500	0.3000	0.3000	-23.077%	712	11,848	-83.333%
2026-06-04	0.3500	0.3900	0.3500	0.3900	+2.632%	50	11,138	-87.179%
2026-06-03	0.3800	0.3800	0.3800	0.3800	-2.564%	6	11,089	-86.842%
2026-06-02	0.4000	0.4500	0.3500	0.3900	+8.333%	56	11,094	-87.179%
2026-06-01	0.4000	0.4000	0.3600	0.3600	+24.138%	101	11,049	-86.111%
2026-05-29	0.2800	0.4000	0.2700	0.2900	0.000%	26	11,148	-82.759%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-27.500%	3	11,138	-82.759%
2026-05-26	0.3900	0.4500	0.3900	0.4000	+33.333%	249	11,135	-87.500%
2026-05-22	0.3000	0.3000	0.3000	0.3000	+15.385%	15	10,886	-83.333%
2026-05-20	0.2700	0.2700	0.2600	0.2600	0.000%	4	10,901	-80.769%
2026-05-19	0.2300	0.2600	0.2300	0.2600	+8.333%	36	10,897	-80.769%
2026-05-18	0.3000	0.3200	0.2400	0.2400	-22.581%	420	10,897	-79.167%
2026-05-15	0.3200	0.3200	0.3100	0.3100	-22.500%	15	10,897	-83.871%
2026-05-14	0.3400	0.4000	0.3300	0.4000	0.000%	7	10,464	-87.500%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+25.000%	2	10,438	-87.500%
2026-05-12	0.3100	0.4200	0.3100	0.3200	+3.226%	41	10,438	-84.375%
2026-05-08	0.2800	0.3200	0.2800	0.3100	+6.897%	33	10,438	-83.871%
2026-05-07	0.2800	0.2900	0.2600	0.2900	0.000%	35	10,438	-82.759%
2026-05-06	0.2600	0.2900	0.2600	0.2900	-3.333%	820	10,408	-82.759%
2026-05-05	0.3000	0.3000	0.3000	0.3000	0.000%	2	10,225	-83.333%
2026-05-04	0.2900	0.3000	0.2900	0.3000	-6.250%	32	10,225	-83.333%
2026-05-01	0.3000	0.3200	0.3000	0.3200	+14.286%	4	10,258	-84.375%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-6.667%	15	10,258	-82.143%
2026-04-27	0.4000	0.4000	0.3000	0.3000	-14.286%	18	10,243	-83.333%
2026-04-24	0.3500	0.3500	0.3500	0.3500	+12.903%	5	10,247	-85.714%
2026-04-23	0.3100	0.3500	0.2900	0.3100	-16.216%	590	10,242	-83.871%
2026-04-22	0.3700	0.3700	0.3700	0.3700	-15.909%	2	9,670	-86.486%
2026-04-20	0.4400	0.4400	0.4400	0.4400	-12.000%	5	9,668	-88.636%
2026-04-17	0.4600	0.5500	0.4600	0.5000	+19.048%	158	9,668	-90.000%
2026-04-16	0.4200	0.4200	0.4200	0.4200	-8.696%	10	9,616	-88.095%
2026-04-15	0.5000	0.5000	0.4600	0.4600	0.000%	3	9,626	-89.130%
2026-04-14	0.4200	0.5300	0.4100	0.4600	+6.977%	2,224	9,623	-89.130%
2026-04-13	0.4600	0.4600	0.4300	0.4300	-10.417%	8	9,234	-88.372%
2026-04-10	0.4700	0.4800	0.4000	0.4800	+14.286%	322	9,237	-89.583%
2026-04-09	0.4700	0.4700	0.4200	0.4200	-20.755%	9	9,549	-88.095%
2026-04-08	0.5500	0.5500	0.5300	0.5300	+8.163%	12	9,540	-90.566%
2026-04-07	0.4900	0.4900	0.4900	0.4900	0.000%	50	9,540	-89.796%
2026-04-06	0.4900	0.4900	0.4900	0.4900	0.000%	1	9,540	-89.796%
2026-04-02	0.4900	0.4900	0.4900	0.4900	+8.889%	1	9,541	-89.796%
2026-03-31	0.4000	0.4600	0.4000	0.4500	+2.273%	100	9,541	-88.889%
2026-03-30	0.5000	0.5000	0.4400	0.4400	-15.385%	179	9,446	-88.636%
2026-03-27	0.6500	0.6500	0.5200	0.5200	-5.455%	75	9,326	-90.385%
2026-03-26	0.6000	0.6200	0.5300	0.5500	-22.535%	94	9,252	-90.909%
2026-03-25	0.7100	0.7100	0.6800	0.7100	-4.054%	106	9,161	-92.958%
2026-03-23	0.7000	0.7400	0.7000	0.7400	+13.846%	63	9,060	-93.243%
2026-03-20	0.7500	0.7500	0.6500	0.6500	-24.419%	379	9,076	-92.308%
2026-03-19	0.8600	0.8600	0.8600	0.8600	0.000%	63	8,722	-94.186%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-5.495%	2	8,661	-94.186%
2026-03-17	0.9100	0.9200	0.9100	0.9100	-18.018%	59	8,659	-94.505%
2026-03-13	1.1100	1.1100	1.1100	1.1100	-0.893%	21	8,668	-95.495%
2026-03-12	1.1000	1.2400	1.1000	1.1200	+19.149%	642	8,649	-95.536%
2026-03-11	1.0000	1.0000	0.9300	0.9400	-3.093%	395	8,429	-94.681%
2026-03-10	0.9800	1.0100	0.9700	0.9700	+12.791%	117	8,818	-94.845%
2026-03-09	0.7600	0.8600	0.7600	0.8600	+28.358%	329	8,904	-94.186%
2026-03-06	0.5900	0.6700	0.5900	0.6700	+8.065%	165	8,803	-92.537%
2026-03-05	0.5800	0.6200	0.5400	0.6200	+10.714%	15	8,653	-91.935%
2026-03-04	0.6900	0.6900	0.5400	0.5600	+5.660%	119	8,655	-91.071%
2026-03-03	0.5600	0.5700	0.4800	0.5300	-11.667%	416	8,608	-90.566%
2026-03-02	0.6600	0.6600	0.6000	0.6000	-14.286%	141	8,474	-91.667%
2026-02-27	0.6900	0.7000	0.6900	0.7000	-2.778%	4	8,340	-92.857%
2026-02-26	0.7500	0.7500	0.6600	0.7200	-16.279%	283	8,339	-93.056%
2026-02-25	0.8300	0.8700	0.8300	0.8600	+2.381%	13	8,076	-94.186%
2026-02-24	0.8400	0.8400	0.8300	0.8400	+12.000%	62	8,076	-94.048%
2026-02-23	0.7500	0.7500	0.7500	0.7500	0.000%	55	8,019	-93.333%
2026-02-20	0.7400	0.7500	0.7400	0.7500	-3.846%	10	8,019	-93.333%
2026-02-19	0.7900	0.7900	0.7700	0.7800	-1.266%	29	8,009	-93.590%
2026-02-18	0.7300	0.7900	0.7300	0.7900	-1.250%	125	8,000	-93.671%
2026-02-17	0.8300	0.8300	0.8000	0.8000	-6.977%	3	7,878	-93.750%
2026-02-13	0.8400	1.0100	0.8400	0.8600	+4.878%	3	7,875	-94.186%
2026-02-12	0.8000	0.8400	0.8000	0.8200	-9.890%	214	7,875	-93.902%
2026-02-11	0.9000	0.9500	0.9000	0.9100	-4.211%	20	8,059	-94.505%
2026-02-10	0.9500	0.9500	0.9500	0.9500	+10.465%	1	8,068	-94.737%
2026-02-09	0.8200	0.8900	0.8200	0.8600	0.000%	280	8,067	-94.186%
2026-02-06	0.8400	0.9000	0.8400	0.8600	+2.381%	4	7,909	-94.186%
2026-02-05	0.8000	0.8400	0.7900	0.8400	+12.000%	150	7,910	-94.048%
2026-02-04	0.8500	0.8500	0.7500	0.7500	-8.537%	42	7,818	-93.333%
2026-02-03	0.8000	0.8200	0.8000	0.8200	+17.143%	202	7,786	-93.902%
2026-02-02	0.8200	0.8200	0.6600	0.7000	-23.913%	699	7,786	-92.857%
2026-01-30	0.9800	1.0400	0.9200	0.9200	-9.804%	178	7,142	-94.565%
2026-01-29	1.0400	1.0400	0.9900	1.0200	-1.923%	28	6,998	-95.098%
2026-01-28	1.1100	1.1100	1.0400	1.0400	0.000%	89	6,987	-95.192%
2026-01-27	1.0500	1.0900	1.0100	1.0400	-1.887%	151	6,903	-95.192%
2026-01-26	1.0700	1.1000	1.0500	1.0600	-9.402%	34	6,832	-95.283%
2026-01-23	1.3300	1.3300	1.1600	1.1700	-12.030%	46	6,832	-95.726%
2026-01-22	1.4000	1.5500	1.3300	1.3300	-12.500%	33	6,837	-96.241%
2026-01-21	1.5700	1.5700	1.4600	1.5200	+4.828%	50	6,828	-96.711%
2026-01-20	1.5100	1.5100	1.4500	1.4500	-7.643%	5	6,786	-96.552%
2026-01-16	1.6200	1.6200	1.5100	1.5700	-11.299%	34	6,809	-96.815%
2026-01-15	1.7000	1.7700	1.6500	1.7700	-0.562%	17	6,809	-97.175%
2026-01-13	1.8200	1.8200	1.7800	1.7800	+1.714%	4	6,808	-97.191%
2026-01-12	1.5900	2.0000	1.5800	1.7500	+29.630%	68	6,805	-97.143%
2026-01-09	1.3000	1.3500	1.3000	1.3500	-6.897%	7	6,813	-96.296%
2026-01-08	1.4700	1.5000	1.4500	1.4500	+2.837%	5	6,814	-96.552%
2026-01-07	1.3300	1.4100	1.3300	1.4100	+0.714%	9	6,810	-96.454%
2026-01-06	1.4500	1.4500	1.4000	1.4000	+6.061%	110	6,817	-96.429%
2026-01-05	1.3700	1.4400	1.3100	1.3200	-5.714%	53	6,769	-96.212%
2026-01-02	1.4500	1.4500	1.4000	1.4000	-4.762%	4	6,769	-96.429%
2025-12-31	1.5500	1.6300	1.4700	1.4700	-16.477%	381	6,740	-96.599%
2025-12-30	1.8100	1.9400	1.7400	1.7600	+2.326%	56	6,740	-97.159%
2025-12-26	1.4800	1.7200	1.4800	1.7200	+28.358%	37	6,735	-97.093%
2025-12-23	1.7000	1.7000	1.3400	1.3400	-10.667%	461	6,709	-96.269%
2025-12-22	1.4500	1.5000	1.4500	1.5000	-1.316%	363	6,673	-96.667%
2025-12-19	1.5400	1.6700	1.4000	1.5200	+32.174%	258	6,679	-96.711%
2025-12-18	1.1500	1.1500	1.1500	1.1500	0.000%	4	6,671	-95.652%
2025-12-17	1.2000	1.2400	1.1300	1.1500	-0.862%	570	6,675	-95.652%
2025-12-16	1.2500	1.2500	1.1500	1.1600	-7.200%	29	6,502	-95.690%
2025-12-15	1.3000	1.4300	1.2500	1.2500	-12.587%	203	6,511	-96.000%
2025-12-12	1.4300	1.4300	1.4300	1.4300	+2.878%	2	6,602	-96.503%
2025-12-11	1.3900	1.3900	1.3900	1.3900	-13.665%	2	6,602	-96.403%
2025-12-09	1.5500	1.6500	1.5500	1.6100	-9.551%	18	6,604	-96.894%
2025-12-08	1.7000	1.7800	1.7000	1.7800	+3.488%	65	6,606	-97.191%
2025-12-05	1.7200	1.8000	1.7200	1.7200	+16.216%	7	6,640	-97.093%
2025-12-04	1.6600	1.6600	1.4800	1.4800	-1.333%	19	6,646	-96.622%
2025-12-03	1.6000	1.6000	1.3300	1.5000	-1.961%	99	6,656	-96.667%
2025-12-02	1.8300	1.9000	1.5200	1.5300	-25.366%	430	6,698	-96.732%
2025-12-01	2.2500	2.2500	2.0000	2.0500	-8.889%	28	6,881	-97.561%
2025-11-28	2.3500	2.3500	2.2500	2.2500	+2.273%	22	6,878	-97.778%
2025-11-26	2.2400	2.2700	2.1500	2.2000	-8.714%	35	6,838	-97.727%
2025-11-25	2.2500	2.4100	2.2500	2.4100	+10.046%	216	6,838	-97.925%
2025-11-24	2.1600	2.2100	2.1100	2.1900	+10.606%	107	6,836	-97.717%
2025-11-21	1.9500	2.4500	1.9000	1.9800	-1.000%	1,167	6,831	-97.475%
2025-11-20	2.3800	2.4000	2.0000	2.0000	-14.894%	484	6,925	-97.500%
2025-11-19	2.5000	2.6500	2.3100	2.3500	-20.339%	244	6,761	-97.872%
2025-11-18	2.7500	3.0000	2.7500	2.9500	+7.273%	243	6,700	-98.305%
2025-11-17	3.2200	3.3000	2.7400	2.7500	-28.571%	691	6,578	-98.182%
2025-11-14	3.7900	4.4000	3.7900	3.8500	-11.494%	681	6,563	-98.701%
2025-11-13	4.7100	4.9300	4.0500	4.3500	-11.765%	677	6,466	-98.851%
2025-11-12	5.1000	5.1000	4.5200	4.9300	-3.333%	2,734	6,664	-98.986%
2025-11-11	5.0000	5.4200	4.3500	5.1000	+13.333%	2,730	8,283	-99.020%
2025-11-10	3.0000	4.5000	3.0000	4.5000	+67.910%	3,478	6,740	-98.889%
2025-11-07	2.7700	2.8000	2.3000	2.6800	-13.548%	179	3,402	-98.134%
2025-11-06	2.5300	3.4000	2.5300	3.1000	+30.252%	207	3,226	-98.387%
2025-11-05	2.3800	2.6300	2.2000	2.3800	-8.812%	1,619	3,110	-97.899%
2025-11-04	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,921	-98.084%
2025-11-03	2.7600	3.0000	2.7000	3.0000	+7.143%	208	1,756	-98.333%
2025-10-31	2.6300	2.8000	2.5600	2.8000	+6.464%	284	1,756	-98.214%
2025-10-30	2.5000	2.6300	2.5000	2.6300	+5.622%	48	1,553	-98.099%
2025-10-29	2.5000	2.5000	2.4900	2.4900	+3.750%	26	1,511	-97.992%
2025-10-27	2.4500	2.4500	2.2000	2.4000	+19.403%	425	1,758	-97.917%
2025-10-24	1.9800	2.0100	1.9800	2.0100	+6.915%	15	1,758	-97.512%
2025-10-23	1.8800	1.8800	1.8800	1.8800	-1.053%	8	1,773	-97.340%
2025-10-22	2.0100	2.0100	1.9000	1.9000	-13.636%	9	1,771	-97.368%
2025-10-21	2.2100	2.2100	2.2000	2.2000	+7.317%	4	1,772	-97.727%
2025-10-20	2.0500	2.0500	2.0500	2.0500	-1.442%	2	1,772	-97.561%
2025-10-17	2.0800	2.0800	2.0800	2.0800	-1.422%	10	1,772	-97.596%
2025-10-16	2.2500	2.2500	2.1100	2.1100	-2.315%	5	1,782	-97.630%
2025-10-15	2.1600	2.1600	2.1600	2.1600	-9.244%	40	1,785	-97.685%
2025-10-13	2.3800	2.3800	2.3800	2.3800	+16.098%	4	1,825	-97.899%
2025-10-10	2.3000	2.4100	2.0500	2.0500	-17.671%	156	1,829	-97.561%
2025-10-09	2.6000	2.6100	2.4900	2.4900	-17.000%	26	1,812	-97.992%
2025-10-08	2.5200	3.0700	2.5200	3.0000	+5.263%	23	1,796	-98.333%
2025-10-07	3.0000	3.0000	2.7000	2.8500	-1.042%	126	1,836	-98.246%
2025-10-06	2.6500	2.8800	2.6400	2.8800	+9.506%	51	1,836	-98.264%
2025-10-03	2.5500	2.6300	2.4800	2.6300	-7.394%	56	1,812	-98.099%
2025-10-01	2.9000	2.9000	2.7900	2.8400	-6.885%	12	1,763	-98.239%
2025-09-30	3.0500	3.0500	2.8700	3.0500	+7.018%	15	1,752	-98.361%
2025-09-29	2.8100	2.8500	2.7800	2.8500	+1.786%	104	1,742	-98.246%
2025-09-26	2.9400	2.9400	2.7000	2.8000	+8.108%	26	1,670	-98.214%
2025-09-25	2.3400	3.0000	2.3400	2.5900	+15.625%	193	1,655	-98.069%
2025-09-24	2.3000	2.3000	2.2400	2.2400	+3.704%	26	1,540	-97.768%
2025-09-23	2.3800	2.3800	2.1600	2.1600	-4.000%	6	1,522	-97.685%
2025-09-22	2.3600	2.3600	2.2400	2.2500	+2.273%	65	1,517	-97.778%
2025-09-18	2.3000	2.3000	2.2000	2.2000	-2.222%	2	1,454	-97.727%
2025-09-17	2.3000	2.3000	2.2300	2.2500	+1.351%	73	1,453	-97.778%
2025-09-16	2.2300	2.2600	2.1500	2.2200	-3.478%	118	1,455	-97.748%
2025-09-15	2.2500	2.3000	2.2000	2.3000	+10.577%	203	1,489	-97.826%
2025-09-12	1.9500	2.0800	1.9100	2.0800	+12.432%	172	1,636	-97.596%
2025-09-11	1.8900	1.9300	1.8500	1.8500	+8.824%	30	1,517	-97.297%
2025-09-10	1.7000	1.7400	1.7000	1.7000	-11.917%	22	1,492	-97.059%
2025-09-09	1.8700	1.9600	1.8700	1.9300	+2.660%	9	1,491	-97.409%
2025-09-08	1.8900	1.9100	1.7700	1.8800	+7.429%	51	1,491	-97.340%
2025-09-05	1.7100	1.7500	1.6800	1.7500	+5.422%	202	1,451	-97.143%
2025-09-04	1.6600	1.6700	1.6600	1.6600	-6.742%	3	1,294	-96.988%
2025-09-03	1.8200	1.8200	1.7500	1.7800	-8.718%	23	1,294	-97.191%
2025-09-02	1.9600	2.0200	1.9500	1.9500	-2.500%	66	1,281	-97.436%
2025-08-29	2.1600	2.1600	2.0000	2.0000	-7.407%	76	1,259	-97.500%
2025-08-28	2.5000	2.5000	2.1600	2.1600	-13.944%	162	1,259	-97.685%
2025-08-27	2.7900	2.7900	2.5100	2.5100	-17.705%	74	1,230	-98.008%
2025-08-26	3.0500	3.4600	3.0500	3.0500	+11.314%	21	1,227	-98.361%
2025-08-25	2.6500	2.7400	2.5300	2.7400	-2.491%	626	1,215	-98.175%
2025-08-22	2.7500	2.8200	2.5000	2.8100	+24.336%	93	1,628	-98.221%
2025-08-21	2.1000	2.5000	2.0500	2.2600	+41.250%	340	1,645	-97.788%
2025-08-20	1.5000	1.6000	1.5000	1.6000	-7.514%	21	1,748	-96.875%
2025-08-19	1.8400	1.8400	1.7000	1.7300	+10.191%	49	1,731	-97.110%
2025-08-15	1.6600	1.6600	1.5700	1.5700	+6.803%	5	1,724	-96.815%
2025-08-14	1.5500	1.5500	1.4700	1.4700	-13.018%	4	1,723	-96.599%
2025-08-13	1.8000	1.8000	1.6900	1.6900	-7.143%	36	1,722	-97.041%
2025-08-12	1.8800	1.8800	1.8200	1.8200	-13.333%	2	1,722	-97.253%
2025-08-11	1.9800	2.1500	1.8300	2.1000	+28.834%	65	1,722	-97.619%
2025-08-06	1.7500	1.7500	1.6000	1.6300	-6.322%	16	1,673	-96.933%
2025-08-05	1.7400	1.7400	1.7000	1.7400	+11.538%	32	1,673	-97.126%
2025-08-04	1.5500	1.5600	1.5500	1.5600	+15.556%	17	1,703	-96.795%
2025-08-01	1.5500	1.5500	1.3500	1.3500	-6.897%	106	1,716	-96.296%
2025-07-30	1.4500	1.4500	1.4400	1.4500	-7.643%	52	1,719	-96.552%
2025-07-29	1.5600	1.5900	1.5300	1.5700	-9.770%	4	1,718	-96.815%
2025-07-28	1.7500	1.7500	1.7400	1.7400	-2.247%	15	1,719	-97.126%
2025-07-25	1.7000	1.7800	1.6700	1.7800	-2.732%	15	1,719	-97.191%
2025-07-24	1.8300	1.8300	1.8300	1.8300	+3.390%	1	1,719	-97.268%
2025-07-23	1.7700	1.7700	1.7700	1.7700	+4.734%	20	1,719	-97.175%
2025-07-22	1.6900	1.6900	1.6900	1.6900	+6.962%	1	1,716	-97.041%
2025-07-21	1.5800	1.5800	1.5800	1.5800	+1.282%	1	1,716	-96.835%
2025-07-18	1.5800	1.6200	1.5600	1.5600	+4.000%	72	1,716	-96.795%
2025-07-17	1.5600	1.6500	1.5000	1.5000	+3.448%	26	1,718	-96.667%
2025-07-15	1.3700	1.5000	1.3700	1.4500	+5.839%	31	1,707	-96.552%
2025-07-14	1.3500	1.3700	1.3500	1.3700	+1.481%	10	1,705	-96.350%
2025-07-11	1.3500	1.3500	1.3500	1.3500	+3.846%	10	1,705	-96.296%
2025-07-10	1.3000	1.3200	1.2200	1.3000	-3.704%	564	1,705	-96.154%
2025-07-09	1.4700	1.4700	1.3500	1.3500	-2.878%	28	1,896	-96.296%
2025-07-08	1.3900	1.3900	1.3900	1.3900	-6.081%	1	1,871	-96.403%
2025-07-07	1.5000	1.5000	1.4800	1.4800	-9.202%	38	1,872	-96.622%
2025-07-02	1.6300	1.6300	1.6300	1.6300	-5.233%	5	1,897	-96.933%
2025-07-01	1.6400	1.7200	1.6400	1.7200	+10.968%	2	1,892	-97.093%
2025-06-30	1.5500	2.4000	1.4500	1.5500	-1.899%	46	1,892	-96.774%
2025-06-27	1.6000	1.6400	1.5800	1.5800	-1.250%	19	1,853	-96.835%
2025-06-26	1.7600	1.7600	1.5500	1.6000	-13.514%	78	1,849	-96.875%
2025-06-25	1.8800	1.9000	1.8500	1.8500	-9.314%	29	1,820	-97.297%
2025-06-24	2.0400	2.0400	2.0400	2.0400	+15.254%	1	1,830	-97.549%
2025-06-20	1.8000	1.8000	1.7700	1.7700	-3.279%	26	1,830	-97.175%
2025-06-18	1.8300	1.8300	1.8300	1.8300	-3.684%	4	1,817	-97.268%
2025-06-17	1.9800	1.9800	1.8900	1.9000	0.000%	61	1,817	-97.368%
2025-06-16	1.7700	1.9400	1.7700	1.9000	+6.742%	785	1,817	-97.368%
2025-06-13	1.8000	1.8000	1.7500	1.7800	-13.171%	18	1,535	-97.191%
2025-06-12	3.0600	3.0600	2.0500	2.0500	-13.866%	23	1,528	-97.561%
2025-06-11	2.4500	2.4500	2.3800	2.3800	+9.174%	11	1,527	-97.899%
2025-06-10	2.2500	2.2500	2.1800	2.1800	-2.679%	202	1,526	-97.706%
2025-06-09	2.1300	2.2400	2.1300	2.2400	+9.268%	19	1,726	-97.768%
2025-06-06	2.0800	2.0800	2.0500	2.0500	-5.963%	4	1,723	-97.561%
2025-06-05	2.2200	2.2200	2.1800	2.1800	-6.034%	32	1,723	-97.706%
2025-06-04	2.1900	2.3200	2.1500	2.3200	+13.171%	93	1,691	-97.845%
2025-06-03	2.0600	2.0600	2.0400	2.0500	+4.592%	8	1,615	-97.561%
2025-06-02	2.0100	2.0100	1.9500	1.9600	-4.390%	137	1,615	-97.449%
2025-05-30	2.0700	2.0800	2.0500	2.0500	-10.088%	304	1,500	-97.561%
2025-05-29	2.3000	2.3000	2.2500	2.2800	+11.220%	134	1,380	-97.807%
2025-05-28	2.1000	2.1000	2.0500	2.0500	0.000%	3	1,249	-97.561%
2025-05-27	2.0900	2.0900	2.0500	2.0500	-13.502%	156	1,247	-97.561%
2025-05-23	2.8500	2.8500	2.3700	2.3700	-8.846%	6	1,145	-97.890%
2025-05-22	2.6500	2.6500	2.5600	2.6000	-18.750%	14	1,145	-98.077%
2025-05-21	3.4000	3.4000	3.0000	3.2000	+33.891%	274	1,142	-98.438%
2025-05-20	2.5000	2.5000	2.3900	2.3900	+2.137%	2	930	-97.908%
2025-05-19	2.3800	2.4900	2.3400	2.3400	-12.030%	551	928	-97.863%
2025-05-15	2.6000	2.6600	2.6000	2.6600	-7.317%	41	664	-98.120%
2025-05-14	2.9700	2.9700	2.8700	2.8700	-5.902%	2	658	-98.258%
2025-05-13	2.7600	3.0500	2.7600	3.0500	-1.613%	3	656	-98.361%
2025-05-12	2.9200	3.1000	2.9200	3.1000	+26.531%	28	654	-98.387%
2025-05-09	2.4500	2.4500	2.4500	2.4500	+3.814%	2	651	-97.959%
2025-05-07	2.3600	2.3600	2.3600	2.3600	-11.610%	50	650	-97.881%
2025-05-05	2.4700	2.6700	2.4700	2.6700	+5.118%	2	626	-98.127%
2025-05-02	2.5700	2.6000	2.5400	2.5400	+12.389%	6	625	-98.031%
2025-04-30	2.1500	2.2600	2.1500	2.2600	+5.116%	6	625	-97.788%
2025-04-29	2.1500	2.1500	2.1500	2.1500	-20.956%	2	625	-97.674%
2025-04-28	2.7200	2.7200	2.7200	2.7200	-10.820%	10	625	-98.162%
2025-04-24	3.0000	3.0500	3.0000	3.0500	+0.993%	26	625	-98.361%
2025-04-23	3.0100	3.0200	3.0100	3.0200	+43.810%	2	624	-98.344%
2025-04-21	2.1000	2.1000	2.1000	2.1000	-11.765%	1	624	-97.619%
2025-04-16	2.3500	2.3800	2.3500	2.3800	-11.852%	3	624	-97.899%
2025-04-15	2.8500	2.8500	2.7000	2.7000	-22.414%	12	622	-98.148%
2025-04-14	3.4400	3.4800	3.3600	3.4800	+10.476%	16	622	-98.563%
2025-04-11	3.1500	3.1500	3.1500	3.1500	+25.000%	2	616	-98.413%
2025-04-10	2.5800	2.7900	2.5200	2.5200	+6.780%	103	616	-98.016%
2025-04-09	2.4000	2.5200	2.2200	2.3600	-12.268%	9	559	-97.881%
2025-04-07	2.9600	2.9600	2.2500	2.6900	-24.011%	8	562	-98.141%
2025-04-04	3.6000	3.6000	3.5400	3.5400	-7.572%	6	559	-98.588%
2025-04-03	3.9700	3.9700	3.8300	3.8300	-1.795%	17	560	-98.695%
2025-04-02	3.9000	3.9000	3.9000	3.9000	-2.500%	5	567	-98.718%
2025-04-01	4.0500	4.0500	4.0000	4.0000	+4.439%	5	567	-98.750%
2025-03-31	3.7800	3.8300	3.6500	3.8300	+17.485%	12	562	-98.695%
2025-03-28	3.2000	3.2600	3.2000	3.2600	-8.169%	4	551	-98.466%
2025-03-27	3.5500	3.5500	3.5500	3.5500	-7.792%	5	552	-98.592%
2025-03-26	3.8500	3.8500	3.8500	3.8500	0.000%	1	552	-98.701%
2025-03-25	3.9500	3.9600	3.8500	3.8500	-4.938%	22	552	-98.701%
2025-03-24	4.1500	4.1700	4.0000	4.0500	-6.032%	171	532	-98.765%
2025-03-21	4.1000	4.3100	4.1000	4.3100	-4.222%	44	462	-98.840%
2025-03-20	4.7300	4.7300	4.5000	4.5000	-14.286%	95	451	-98.889%
2025-03-19	5.0200	5.4300	5.0200	5.2500	+8.247%	56	356	-99.048%
2025-03-18	4.8000	4.8500	4.8000	4.8500	-12.613%	2	301	-98.969%
2025-03-17	5.5500	5.7000	5.4500	5.5500	+1.835%	5	299	-99.099%
2025-03-14	5.6000	5.6000	5.2500	5.4500	-11.382%	26	294	-99.083%
2025-03-13	5.9500	6.1500	5.9000	6.1500	+4.237%	32	253	-99.187%
2025-03-12	6.3000	6.3000	5.9000	5.9000	0.000%	506	0	-99.153%

.dark-mode .f8TWpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8TWpY{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C40XPEV Jan 15 2027 40.00 Call (XPEV270115C00040000)option OPRA

XPEV20270115C40
XPEV Jan 15 2027 40.00 Call (XPEV270115C00040000)
option OPRA