Dark

XPEV20270115C7
XPEV Jan 15 2027 7.00 Call (XPEV270115C00007000)
option OPRA

EOD

Sep 24, 2026

3.50-7.652%(-0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5000	3.5000	3.5000	3.5000	-7.652%	4	253	0.000%
2026-09-22	3.7900	3.7900	3.7900	3.7900	-11.241%	1	249	-7.652%
2026-09-03	4.1000	4.3000	4.0000	4.2700	-8.172%	30	250	-18.033%
2026-08-31	4.7000	4.7000	4.6500	4.6500	-2.105%	3	260	-24.731%
2026-08-28	4.7500	4.7500	4.7500	4.7500	0.000%	1	258	-26.316%
2026-08-27	4.7500	4.7500	4.7500	4.7500	-2.062%	1	258	-26.316%
2026-08-25	4.8500	4.8500	4.8500	4.8500	+7.778%	1	257	-27.835%
2026-08-24	5.0000	5.0000	4.5000	4.5000	-17.883%	7	257	-22.222%
2026-08-21	5.4800	5.4800	5.4800	5.4800	+4.381%	4	250	-36.131%
2026-08-17	5.2500	5.2500	5.2500	5.2500	0.000%	20	250	-33.333%
2026-08-14	5.2500	5.2500	5.2500	5.2500	+4.374%	1	230	-33.333%
2026-08-12	5.0300	5.0300	5.0300	5.0300	-5.981%	5	229	-30.417%
2026-08-10	5.3500	5.3500	5.3500	5.3500	-17.054%	1	229	-34.579%
2026-07-29	6.4500	6.4500	6.4500	6.4500	+8.403%	1	228	-45.736%
2026-07-23	6.1500	6.1500	5.9500	5.9500	-3.566%	2	229	-41.176%
2026-07-22	6.1700	6.1700	6.1700	6.1700	-16.622%	10	228	-43.274%
2026-07-16	7.5500	7.5500	7.4000	7.4000	+4.079%	20	238	-52.703%
2026-07-15	7.1100	7.1100	7.1100	7.1100	+13.760%	20	248	-50.774%
2026-07-13	6.3000	6.3000	6.2500	6.2500	-3.846%	23	255	-44.000%
2026-07-10	6.5100	6.5100	6.5000	6.5000	+4.000%	40	233	-46.154%
2026-06-29	6.3000	6.3000	6.2500	6.2500	+11.012%	2	233	-44.000%
2026-06-26	5.6300	5.6300	5.6300	5.6300	-0.354%	1	232	-37.833%
2026-06-25	5.6500	5.6500	5.6500	5.6500	-11.719%	60	232	-38.053%
2026-06-23	6.2500	6.4000	6.2500	6.4000	-5.882%	13	232	-45.313%
2026-06-22	6.8000	6.8000	6.8000	6.8000	0.000%	20	222	-48.529%
2026-06-17	6.8000	6.8000	6.8000	6.8000	-26.882%	1	222	-48.529%
2026-06-05	9.7500	9.7500	9.3000	9.3000	-13.889%	11	222	-62.366%
2026-06-03	10.8000	10.8000	10.8000	10.8000	-5.263%	1	228	-67.593%
2026-06-02	11.4000	11.4000	11.4000	11.4000	+15.152%	2	229	-69.298%
2026-05-28	9.9000	9.9000	9.9000	9.9000	+2.484%	2	231	-64.646%
2026-05-27	9.6600	9.6600	9.6600	9.6600	-1.429%	1	233	-63.768%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+12.000%	1	234	-64.286%
2026-05-21	8.7500	8.7500	8.7500	8.7500	+6.707%	3	234	-60.000%
2026-05-19	8.2000	8.2000	8.2000	8.2000	-12.766%	1	234	-57.317%
2026-05-14	9.4000	9.4000	9.4000	9.4000	-6.931%	1	231	-62.766%
2026-05-13	10.1000	10.1000	10.1000	10.1000	+9.189%	1	229	-65.347%
2026-05-06	8.9500	9.2500	8.9500	9.2500	-2.116%	51	229	-62.162%
2026-05-05	9.4900	9.4900	9.4500	9.4500	-0.526%	51	278	-62.963%
2026-05-04	9.5000	9.5000	9.5000	9.5000	+1.604%	1	228	-63.158%
2026-05-01	9.3500	9.3500	9.3500	9.3500	+1.630%	1	228	-62.567%
2026-04-23	9.2000	9.2000	9.2000	9.2000	-20.000%	1	228	-61.957%
2026-04-17	11.5000	11.5000	11.5000	11.5000	+9.524%	1	228	-69.565%
2026-03-30	10.3000	10.5000	10.3000	10.5000	-14.286%	2	229	-66.667%
2026-03-23	12.0000	12.3000	12.0000	12.2500	+12.385%	62	227	-71.429%
2026-03-20	12.7000	12.7000	10.9000	10.9000	-11.382%	69	247	-67.890%
2026-03-19	12.3000	12.3000	12.3000	12.3000	-1.600%	1	211	-71.545%
2026-03-11	12.5000	12.5000	12.5000	12.5000	+4.167%	1	211	-72.000%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+10.599%	1	212	-70.833%
2026-03-06	10.4500	10.8500	10.4500	10.8500	+11.856%	3	212	-67.742%
2026-03-04	9.7500	9.7500	9.7000	9.7000	+5.435%	3	211	-63.918%
2026-03-03	9.2000	9.2000	9.2000	9.2000	-10.939%	1	208	-61.957%
2026-03-02	10.3300	10.3300	10.3300	10.3300	-6.091%	1	207	-66.118%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+1.382%	1	207	-68.182%
2026-02-02	10.8500	10.8500	10.8500	10.8500	-12.146%	50	206	-67.742%
2026-01-29	12.3500	12.3500	12.3500	12.3500	-10.312%	1	156	-71.660%
2026-01-21	13.7700	13.7700	13.7700	13.7700	-0.649%	1	156	-74.582%
2026-01-16	13.8600	13.8600	13.8600	13.8600	+3.202%	8	159	-74.747%
2026-01-07	13.4300	13.4300	13.4300	13.4300	+1.820%	5	159	-73.939%
2026-01-05	13.1900	13.1900	13.1900	13.1900	-1.199%	8	146	-73.465%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-9.184%	1	146	-73.783%
2025-11-26	14.7000	14.7000	14.7000	14.7000	+5.000%	1	147	-76.190%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-4.110%	1	147	-75.000%
2025-11-19	14.7000	14.7000	14.6000	14.6000	-11.515%	2	147	-76.027%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+13.169%	4	145	-78.788%
2025-10-10	14.5800	14.5800	14.5800	14.5800	-0.816%	2	145	-75.995%
2025-09-24	14.6500	14.7000	14.6500	14.7000	+10.693%	2	147	-76.190%
2025-09-05	13.2800	13.2800	13.2800	13.2800	-6.148%	4	146	-73.645%
2025-09-02	14.1500	14.1500	14.1500	14.1500	-17.780%	2	142	-75.265%
2025-08-22	17.2100	17.2100	17.2100	17.2100	+6.894%	5	142	-79.663%
2025-08-21	16.1000	16.1000	16.1000	16.1000	+26.275%	1	147	-78.261%
2025-08-14	12.7500	12.7500	12.7500	12.7500	+3.659%	5	147	-72.549%
2025-08-04	12.3000	12.3000	12.3000	12.3000	-0.405%	5	152	-71.545%
2025-07-22	12.1500	12.3500	12.1500	12.3500	+1.230%	3	147	-71.660%
2025-07-18	12.2000	12.2000	12.2000	12.2000	+1.667%	2	150	-71.311%
2025-07-17	12.0000	12.0000	12.0000	12.0000	+9.091%	1	151	-70.833%
2025-07-10	11.0000	11.0000	11.0000	11.0000	-1.786%	2	152	-68.182%
2025-07-09	11.2000	11.2000	11.2000	11.2000	-3.945%	1	152	-68.750%
2025-07-08	11.6000	11.6600	11.6000	11.6600	+0.952%	21	151	-69.983%
2025-07-07	11.7500	11.7500	11.5500	11.5500	-8.333%	23	161	-69.697%
2025-07-03	12.6000	12.6000	12.6000	12.6000	+4.738%	1	138	-72.222%
2025-07-01	12.0300	12.0300	12.0300	12.0300	+2.821%	1	138	-70.906%
2025-06-26	12.1500	12.1500	11.7000	11.7000	-8.807%	3	138	-70.085%
2025-06-25	12.8300	12.8300	12.8300	12.8300	+5.423%	1	135	-72.720%
2025-06-13	12.1700	12.1700	12.1700	12.1700	-17.770%	4	135	-71.241%
2025-05-12	14.8000	14.8000	14.8000	14.8000	+8.824%	3	133	-76.351%
2025-05-02	13.5900	13.6000	13.5900	13.6000	+13.333%	22	133	-74.265%
2025-04-07	12.0000	12.0000	12.0000	12.0000	-9.774%	1	123	-70.833%
2025-04-04	13.3000	13.3000	13.3000	13.3000	-6.007%	80	123	-73.684%
2025-03-31	13.0500	14.1500	13.0500	14.1500	-2.414%	17	123	-75.265%
2025-03-26	14.5000	14.5000	14.5000	14.5000	+2.983%	3	139	-75.862%
2025-03-03	14.0400	14.1300	14.0100	14.0800	-6.133%	100	136	-75.142%
2025-02-28	15.0000	15.0000	15.0000	15.0000	+27.226%	40	236	-76.667%
2025-02-24	11.7900	11.7900	11.7900	11.7900	+2.344%	1	256	-70.314%
2025-02-20	11.5200	11.5200	11.5200	11.5200	+4.727%	2	257	-69.618%
2025-02-07	11.0000	11.0000	11.0000	11.0000	-3.509%	2	259	-68.182%
2025-02-06	11.4000	11.4000	11.4000	11.4000	+1.064%	10	260	-69.298%
2025-02-04	11.3300	11.3400	11.2800	11.2800	+12.800%	3	270	-68.972%
2025-01-31	10.0000	10.0000	10.0000	10.0000	+7.527%	12	267	-65.000%
2025-01-29	9.3000	9.3000	9.3000	9.3000	+2.198%	1	261	-62.366%
2025-01-28	9.1000	9.1000	9.1000	9.1000	+3.409%	31	260	-61.538%
2025-01-27	9.0000	9.0000	8.8000	8.8000	-2.222%	13	266	-60.227%
2025-01-24	9.0000	9.0000	9.0000	9.0000	+9.091%	6	279	-61.111%
2025-01-16	8.2200	8.2500	8.2000	8.2500	+17.021%	100	276	-57.576%
2025-01-10	7.0500	7.0500	7.0500	7.0500	+12.800%	2	376	-50.355%
2025-01-02	6.2000	6.2500	6.2000	6.2500	-8.759%	12	375	-44.000%
2024-12-11	6.8500	6.8500	6.8500	6.8500	-19.412%	2	363	-48.905%
2024-12-09	8.6000	8.6000	8.5000	8.5000	+18.384%	5	365	-58.824%
2024-12-06	7.1800	7.1800	7.1800	7.1800	-3.624%	2	370	-51.253%
2024-12-05	7.4500	7.4500	7.4500	7.4500	+4.050%	1	371	-53.020%
2024-12-04	7.1500	7.1600	7.1500	7.1600	-4.787%	8	372	-51.117%
2024-12-03	7.6600	7.6600	7.5200	7.5200	+0.401%	11	380	-53.457%
2024-12-02	7.6500	7.6500	7.4900	7.4900	+7.000%	7	371	-53.271%
2024-11-29	7.0000	7.0000	7.0000	7.0000	0.000%	2	364	-50.000%
2024-11-27	6.9500	7.0000	6.9500	7.0000	+12.721%	17	346	-50.000%
2024-11-22	6.1800	6.2100	6.1800	6.2100	-12.535%	320	346	-43.639%
2024-11-21	7.1000	7.1300	7.0800	7.1000	-5.333%	165	391	-50.704%
2024-11-20	7.5000	7.5000	7.5000	7.5000	-6.250%	6	391	-53.333%
2024-11-18	8.0000	8.0000	8.0000	8.0000	+5.960%	40	397	-56.250%
2024-11-15	7.5500	7.5500	7.5500	7.5500	+0.667%	10	357	-53.642%
2024-11-14	7.7100	7.7100	7.5000	7.5000	-9.639%	7	357	-53.333%
2024-11-12	8.3500	8.4000	8.3000	8.3000	-14.872%	17	361	-57.831%
2024-11-11	10.0800	10.0800	9.7500	9.7500	+9.551%	312	344	-64.103%
2024-11-08	8.9000	8.9000	8.9000	8.9000	-4.301%	4	40	-60.674%
2024-11-07	9.3000	9.3000	9.3000	9.3000	+25.676%	1	38	-62.366%
2024-10-28	7.4000	7.4000	7.4000	7.4000	+32.143%	1	37	-52.703%
2024-10-17	5.6000	5.6000	5.6000	5.6000	-11.111%	1	36	-37.500%
2024-10-16	6.3000	6.3000	6.3000	6.3000	-10.256%	1	35	-44.444%
2024-10-14	7.1500	7.1500	7.0200	7.0200	-8.831%	2	34	-50.142%
2024-10-04	7.7000	7.7000	7.7000	7.7000	-2.778%	2	34	-54.545%
2024-10-03	7.5800	7.9200	7.5800	7.9200	+19.098%	2	33	-55.808%
2024-09-26	7.0400	7.0400	6.6500	6.6500	0.000%	31	31	-47.368%

.dark-mode .sVCDB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVCDB8{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C7XPEV Jan 15 2027 7.00 Call (XPEV270115C00007000)option OPRA

XPEV20270115C7
XPEV Jan 15 2027 7.00 Call (XPEV270115C00007000)
option OPRA