Dark

XPEV20270115C5
XPEV Jan 15 2027 5.00 Call (XPEV270115C00005000)
option OPRA

EOD

Sep 28, 2026

5.15-32.680%(-2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.1000	5.1500	5.1000	5.1500	-32.680%	2	116	0.000%
2026-08-03	7.6500	7.6500	7.6500	7.6500	-4.375%	1	118	-32.680%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-1.235%	4	118	-35.625%
2026-07-09	8.1100	8.1100	8.1000	8.1000	-0.613%	4	114	-36.420%
2026-06-22	8.1500	8.1500	8.1500	8.1500	-12.741%	1	116	-36.810%
2026-06-11	9.3400	9.3400	9.3400	9.3400	-16.756%	1	115	-44.861%
2026-06-08	11.0100	11.2200	11.0100	11.2200	+9.677%	2	115	-54.100%
2026-05-20	10.1500	10.2300	10.1500	10.2300	-7.000%	3	115	-49.658%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-7.407%	1	114	-53.182%
2026-05-13	11.8800	11.8800	11.8800	11.8800	+7.511%	2	115	-56.650%
2026-05-11	11.0500	11.0500	11.0500	11.0500	+0.455%	25	115	-53.394%
2026-05-07	11.0000	11.0000	11.0000	11.0000	0.000%	25	138	-53.182%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-1.168%	1	113	-53.182%
2026-05-05	11.1300	11.1300	11.1300	11.1300	+7.019%	1	113	-53.729%
2026-04-30	10.4000	10.4000	10.4000	10.4000	-10.190%	1	113	-50.481%
2026-04-24	11.5800	11.5800	11.5800	11.5800	-5.315%	1	112	-55.527%
2026-04-22	12.2300	12.2300	12.2300	12.2300	-0.972%	2	111	-57.890%
2026-04-21	12.3500	12.3500	12.3500	12.3500	-8.315%	5	111	-58.300%
2026-03-20	13.4700	13.4700	13.3600	13.4700	-1.391%	7	116	-61.767%
2026-03-09	13.6600	13.6600	13.6600	13.6600	+4.354%	20	112	-62.299%
2026-02-23	13.0900	13.0900	13.0900	13.0900	+1.788%	1	92	-60.657%
2026-01-26	12.8600	12.8600	12.8600	12.8600	-17.193%	1	93	-59.953%
2026-01-16	15.5300	15.5300	15.5300	15.5300	+1.703%	3	90	-66.838%
2026-01-07	15.2700	15.2700	15.2700	15.2700	-7.173%	6	90	-66.274%
2025-12-30	16.4500	16.4500	16.4500	16.4500	+13.448%	1	90	-68.693%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+4.542%	2	89	-64.483%
2025-12-16	13.8900	13.8900	13.8700	13.8700	-2.461%	2	89	-62.870%
2025-12-12	14.2200	14.2200	14.2200	14.2200	-1.387%	1	87	-63.783%
2025-12-11	14.4200	14.4200	14.4200	14.4200	-3.545%	1	87	-64.286%
2025-12-02	15.5500	15.5500	14.9500	14.9500	-10.210%	5	87	-65.552%
2025-12-01	16.6500	16.6500	16.6500	16.6500	+7.074%	1	84	-69.069%
2025-11-20	15.5500	15.5500	15.5500	15.5500	-8.529%	1	83	-66.881%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+1.190%	2	83	-69.706%
2025-11-17	16.8000	16.8000	16.8000	16.8000	+0.840%	10	82	-69.345%
2025-10-14	16.6600	16.6600	16.6600	16.6600	+3.736%	10	88	-69.088%
2025-10-10	16.5300	16.9200	16.0600	16.0600	-11.074%	13	88	-67.933%
2025-10-09	18.0600	18.0600	18.0600	18.0600	-1.149%	1	96	-71.484%
2025-10-01	18.2700	18.2700	18.2700	18.2700	+2.640%	1	96	-71.812%
2025-09-25	17.5000	17.8000	17.5000	17.8000	+5.450%	4	97	-71.067%
2025-09-24	16.3900	16.8800	16.3900	16.8800	+2.365%	10	98	-69.491%
2025-09-23	16.4900	16.4900	16.4900	16.4900	-1.139%	1	92	-68.769%
2025-09-19	16.8100	16.8100	16.6800	16.6800	+11.572%	2	92	-69.125%
2025-09-05	14.9500	14.9500	14.9500	14.9500	-6.854%	1	93	-65.552%
2025-09-02	16.0500	16.0500	16.0500	16.0500	-19.347%	3	93	-67.913%
2025-08-26	19.9000	19.9000	19.9000	19.9000	+11.798%	3	93	-74.121%
2025-08-21	18.3000	18.3000	17.8000	17.8000	+10.217%	16	93	-71.067%
2025-08-19	16.1500	16.1500	16.1500	16.1500	+10.997%	1	98	-68.111%
2025-08-14	14.5500	14.5500	14.5500	14.5500	-5.825%	3	104	-64.605%
2025-08-13	15.4500	15.4500	15.4500	15.4500	+0.325%	15	107	-66.667%
2025-08-08	15.4000	15.4000	15.4000	15.4000	+8.451%	1	107	-66.558%
2025-07-25	14.0000	14.2000	14.0000	14.2000	-2.069%	6	108	-63.732%
2025-07-23	14.5000	14.5000	14.5000	14.5000	+7.011%	10	105	-64.483%
2025-07-01	13.5000	13.5500	13.5000	13.5500	-14.241%	24	105	-61.993%
2025-06-11	15.8000	15.8000	15.8000	15.8000	+6.040%	1	91	-67.405%
2025-05-27	14.9000	14.9000	14.9000	14.9000	-5.397%	5	92	-65.436%
2025-05-22	15.7500	15.7500	15.7500	15.7500	+3.279%	1	92	-67.302%
2025-05-19	15.2000	15.2500	15.1500	15.2500	-3.359%	10	92	-66.230%
2025-05-16	15.7800	15.7800	15.7800	15.7800	-1.988%	4	99	-67.364%
2025-05-14	16.1000	16.1000	16.1000	16.1000	+8.418%	1	101	-68.012%
2025-05-08	14.8500	14.8500	14.8500	14.8500	-1.329%	1	101	-65.320%
2025-05-06	15.0500	15.0500	15.0500	15.0500	-1.954%	5	101	-65.781%
2025-05-05	15.3500	15.3500	15.3500	15.3500	+0.987%	1	96	-66.450%
2025-05-02	15.1300	15.2000	15.1300	15.2000	-6.289%	4	95	-66.118%
2025-04-24	16.2200	16.2200	16.2200	16.2200	+27.516%	1	94	-68.249%
2025-04-09	12.7200	12.7200	12.7200	12.7200	-26.346%	2	93	-59.513%
2025-03-21	17.2700	17.2700	17.2700	17.2700	-5.886%	4	93	-70.180%
2025-03-18	18.3500	18.3500	18.3500	18.3500	-13.890%	1	93	-71.935%
2025-03-11	21.3100	21.3100	21.3100	21.3100	+39.738%	7	93	-75.833%
2025-03-04	15.2500	15.2500	15.2500	15.2500	-10.819%	1	100	-66.230%
2025-02-26	17.1000	17.1000	17.1000	17.1000	+17.123%	1	101	-69.883%
2025-02-21	14.6000	14.6000	14.6000	14.6000	+19.672%	2	102	-64.726%
2025-02-07	12.2000	12.2000	12.2000	12.2000	+4.274%	2	103	-57.787%
2025-02-06	12.6500	12.6500	11.7000	11.7000	-6.400%	2	103	-55.983%
2025-02-04	12.5000	12.5000	12.5000	12.5000	+22.309%	2	104	-58.800%
2025-01-22	10.2200	10.2200	10.2200	10.2200	-2.201%	10	106	-49.609%
2025-01-21	10.4500	10.4500	10.4500	10.4500	+4.500%	2	105	-50.718%
2025-01-17	10.0000	10.0000	10.0000	10.0000	+12.360%	2	105	-48.500%
2025-01-07	8.9000	8.9000	8.9000	8.9000	-4.301%	7	105	-42.135%
2024-12-26	9.2600	9.3000	9.2600	9.3000	+10.714%	3	98	-44.624%
2024-12-19	8.4000	8.4000	8.4000	8.4000	-2.890%	1	95	-38.690%
2024-12-18	8.6500	8.6500	8.6500	8.6500	+8.125%	1	96	-40.462%
2024-12-16	8.3900	8.3900	8.0000	8.0000	-21.951%	4	95	-35.625%
2024-12-09	9.9000	10.2500	9.9000	10.2500	+24.242%	3	95	-49.756%
2024-12-06	8.2500	8.2500	8.2500	8.2500	-8.333%	2	94	-37.576%
2024-12-05	9.0000	9.0000	9.0000	9.0000	+22.449%	3	93	-42.778%
2024-11-22	7.5600	7.5600	7.3500	7.3500	-11.871%	6	93	-29.932%
2024-11-21	8.7500	8.7500	8.3400	8.3400	-0.714%	3	93	-38.249%
2024-11-15	8.4000	8.4000	8.4000	8.4000	-21.495%	2	93	-38.690%
2024-11-11	11.3000	11.3000	10.7000	10.7000	+4.902%	7	94	-51.869%
2024-11-08	10.0000	10.3000	10.0000	10.2000	-2.486%	10	92	-49.510%
2024-11-07	10.4600	10.4600	10.4600	10.4600	+35.844%	1	89	-50.765%
2024-10-30	7.4500	7.7000	7.4500	7.7000	+0.654%	4	88	-33.117%
2024-10-29	7.6500	7.6500	7.6500	7.6500	+15.038%	3	84	-32.680%
2024-10-24	6.6500	6.6500	6.6500	6.6500	-5.000%	9	87	-22.556%
2024-10-21	7.0000	7.0000	6.8500	7.0000	-14.110%	7	78	-26.429%
2024-10-14	8.1500	8.1500	8.1500	8.1500	-8.427%	1	71	-36.810%
2024-10-11	9.0000	9.0000	8.9000	8.9000	+6.587%	4	70	-42.135%
2024-10-09	8.3600	8.3600	8.3500	8.3500	+2.454%	50	69	-38.323%
2024-10-08	8.1500	8.1500	8.1500	8.1500	-9.444%	1	119	-36.810%
2024-10-07	9.0000	9.0000	9.0000	9.0000	+6.509%	1	118	-42.778%
2024-10-04	8.4500	8.4500	8.4500	8.4500	+1.198%	2	118	-39.053%
2024-10-01	8.3500	8.3500	8.3500	8.3500	+2.454%	10	117	-38.323%
2024-09-30	8.1500	8.1500	8.1500	8.1500	+38.136%	50	107	-36.810%
2024-09-23	6.0000	6.0000	5.8000	5.9000	+2.431%	7	107	-12.712%
2024-09-19	5.7500	5.7600	5.5000	5.7600	+6.667%	103	103	-10.590%
2024-09-17	5.1500	5.4000	5.1500	5.4000	0.000%	4	4	-4.630%

.dark-mode .tqNXTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqNXTY{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C5XPEV Jan 15 2027 5.00 Call (XPEV270115C00005000)option OPRA

XPEV20270115C5
XPEV Jan 15 2027 5.00 Call (XPEV270115C00005000)
option OPRA