Dark

XPEV20280121C10
XPEV Jan 21 2028 10.00 Call (XPEV280121C00010000)
option OPRA

EOD

Sep 30, 2026

2.70+1.887%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7000	2.7200	2.7000	2.7000	+1.887%	7	9,078	0.000%
2026-09-29	2.6500	2.7100	2.6000	2.6500	-10.169%	1,290	9,081	+1.887%
2026-09-28	3.0000	3.3000	2.9500	2.9500	-2.961%	32	7,873	-8.475%
2026-09-25	3.0000	3.1000	2.9800	3.0400	-2.564%	3,288	7,845	-11.184%
2026-09-24	3.1500	3.3000	3.1000	3.1200	-1.577%	61	4,615	-13.462%
2026-09-23	3.2000	3.2000	3.1400	3.1700	-3.939%	44	4,638	-14.826%
2026-09-22	3.3000	3.3300	3.2900	3.3000	+1.538%	228	4,595	-18.182%
2026-09-21	3.2000	3.2500	3.2000	3.2500	-3.274%	109	4,383	-16.923%
2026-09-18	3.4200	3.4500	3.3600	3.3600	-1.176%	69	4,274	-19.643%
2026-09-17	3.6000	3.6000	3.3500	3.4000	+4.294%	16	4,225	-20.588%
2026-09-16	3.2000	3.2600	3.1500	3.2600	+4.153%	48	4,211	-17.178%
2026-09-15	3.2500	3.2500	3.1000	3.1300	-10.571%	33	4,179	-13.738%
2026-09-14	3.5500	3.5500	3.4500	3.5000	+6.061%	212	4,168	-22.857%
2026-09-11	3.4600	3.4600	3.3000	3.3000	+3.125%	553	3,976	-18.182%
2026-09-10	3.3500	3.3500	3.1500	3.2000	-3.904%	264	3,439	-15.625%
2026-09-09	3.5000	3.5000	3.3300	3.3300	-7.500%	37	3,370	-18.919%
2026-09-08	3.6000	3.6500	3.5400	3.6000	0.000%	220	3,367	-25.000%
2026-09-04	3.7500	3.7500	3.6000	3.6000	-5.263%	59	3,234	-25.000%
2026-09-03	3.7000	3.8500	3.5000	3.8000	+1.877%	105	3,234	-28.947%
2026-09-02	3.7500	3.8000	3.7000	3.7300	-3.117%	193	3,141	-27.614%
2026-09-01	4.0000	4.0000	3.7500	3.8500	-3.750%	26	2,983	-29.870%
2026-08-31	4.1000	4.1000	3.9900	4.0000	-1.235%	17	2,976	-32.500%
2026-08-28	4.2500	4.4000	4.0500	4.0500	+1.504%	209	2,972	-33.333%
2026-08-27	4.1000	4.1000	3.9200	3.9900	-5.450%	108	3,044	-32.331%
2026-08-26	4.3000	4.4000	4.2200	4.2200	-4.091%	144	3,004	-36.019%
2026-08-25	3.8700	4.4000	3.8400	4.4000	+11.392%	221	3,008	-38.636%
2026-08-24	4.3000	4.5000	3.7500	3.9500	-14.871%	925	2,871	-31.646%
2026-08-21	4.6500	4.7000	4.5800	4.6400	+5.455%	51	3,096	-41.810%
2026-08-20	4.5600	4.5600	4.4000	4.4000	-2.222%	2	3,059	-38.636%
2026-08-19	4.4100	4.5000	4.4000	4.5000	+3.211%	15	3,061	-40.000%
2026-08-18	4.4100	4.4100	4.3600	4.3600	-7.234%	3	3,054	-38.073%
2026-08-17	4.4400	4.8000	4.4400	4.7000	+8.046%	764	3,054	-42.553%
2026-08-14	4.4000	4.4000	4.3000	4.3500	-1.136%	12	3,552	-37.931%
2026-08-13	4.3500	4.4000	4.2000	4.4000	+2.326%	312	3,546	-38.636%
2026-08-12	4.3000	4.5500	4.3000	4.3000	-3.153%	163	3,256	-37.209%
2026-08-11	4.3500	4.4600	4.3500	4.4400	-2.418%	20	3,111	-39.189%
2026-08-10	4.6000	4.6000	4.5500	4.5500	-2.778%	575	3,091	-40.659%
2026-08-07	4.6500	4.7000	4.6500	4.6800	+7.339%	337	2,563	-42.308%
2026-08-06	4.3600	4.4500	4.3600	4.3600	-3.540%	254	2,895	-38.073%
2026-08-05	4.6000	4.6500	4.4500	4.5200	-3.830%	343	2,661	-40.265%
2026-08-04	4.7600	4.7600	4.6600	4.7000	-5.812%	695	2,333	-42.553%
2026-08-03	5.0000	5.0000	4.9900	4.9900	-7.593%	41	1,685	-45.892%
2026-07-31	5.4000	5.4000	5.4000	5.4000	-5.263%	2	1,644	-50.000%
2026-07-29	5.5900	5.7000	5.5000	5.7000	+8.571%	50	1,643	-52.632%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-3.670%	3	1,645	-48.571%
2026-07-23	5.3900	5.4500	5.3900	5.4500	-3.540%	28	1,642	-50.459%
2026-07-22	5.7000	5.7000	5.6500	5.6500	-2.249%	7	1,618	-52.212%
2026-07-21	5.8200	5.8200	5.7800	5.7800	-2.857%	50	1,614	-53.287%
2026-07-17	5.8000	5.9500	5.8000	5.9500	-13.139%	4	1,564	-54.622%
2026-07-16	6.9000	6.9000	6.6700	6.8500	+6.202%	12	1,562	-60.584%
2026-07-15	6.2000	6.4500	6.2000	6.4500	+7.500%	2	1,551	-58.140%
2026-07-14	6.0500	6.0500	5.9000	6.0000	+5.263%	9	1,553	-55.000%
2026-07-13	5.7000	5.7000	5.7000	5.7000	-1.042%	25	1,554	-52.632%
2026-07-09	5.7800	5.8000	5.7600	5.7600	-10.000%	4	1,529	-53.125%
2026-07-08	6.4000	6.4000	6.4000	6.4000	+8.475%	2	1,526	-57.813%
2026-07-07	6.3000	6.3000	5.9000	5.9000	-5.449%	5	1,528	-54.237%
2026-07-06	6.2400	6.2400	6.2400	6.2400	+7.586%	1	1,526	-56.731%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-8.661%	1	1,526	-53.448%
2026-07-01	6.5000	6.5000	6.3500	6.3500	+6.365%	2	1,526	-57.480%
2026-06-30	5.7400	6.0000	5.7400	5.9700	+6.607%	36	1,528	-54.774%
2026-06-29	5.0000	5.6000	5.0000	5.6000	+12.903%	108	1,552	-51.786%
2026-06-26	4.7500	5.0500	4.7500	4.9600	-2.935%	23	1,450	-45.565%
2026-06-25	5.2500	5.2500	4.9000	5.1100	-2.667%	71	1,430	-47.162%
2026-06-24	5.3700	5.4300	5.2000	5.2500	-7.407%	122	1,416	-48.571%
2026-06-23	5.4400	5.7800	5.3900	5.6700	+2.162%	40	1,302	-52.381%
2026-06-18	5.6500	5.7000	5.5500	5.5500	-8.717%	132	1,095	-51.351%
2026-06-17	6.0000	6.1000	6.0000	6.0800	-1.935%	37	1,095	-55.592%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-10.145%	8	1,095	-56.452%
2026-06-15	6.9200	6.9300	6.9000	6.9000	-0.719%	10	1,077	-60.870%
2026-06-12	6.9500	6.9500	6.9500	6.9500	+3.731%	1	1,077	-61.151%
2026-06-11	6.6700	6.7000	6.6700	6.7000	-8.719%	22	1,077	-59.701%
2026-06-10	7.3400	7.3400	7.3400	7.3400	-9.383%	1	1,055	-63.215%
2026-06-08	8.3700	8.3700	8.1000	8.1000	-7.955%	12	1,055	-66.667%
2026-06-04	8.8000	8.8000	8.8000	8.8000	-5.376%	2	1,045	-69.318%
2026-06-03	9.3000	9.3000	9.3000	9.3000	-7.000%	15	1,044	-70.968%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+8.696%	5	1,059	-73.000%
2026-06-01	9.2000	9.2000	9.2000	9.2000	+7.602%	1	1,059	-70.652%
2026-05-29	8.5500	8.5500	8.5500	8.5500	-0.117%	2	1,060	-68.421%
2026-05-28	8.5600	8.5600	8.5600	8.5600	+2.392%	1	1,058	-68.458%
2026-05-27	8.3600	8.3600	8.3600	8.3600	-3.353%	2	1,057	-67.703%
2026-05-26	8.6500	8.6500	8.6500	8.6500	+10.332%	1	1,055	-68.786%
2026-05-22	7.8400	7.8400	7.8400	7.8400	+12.806%	1	1,054	-65.561%
2026-05-20	7.1100	7.1100	6.9500	6.9500	-2.797%	2	1,053	-61.151%
2026-05-19	7.1200	7.1500	7.1200	7.1500	-3.378%	16	1,052	-62.238%
2026-05-18	7.5000	7.5000	7.3000	7.4000	-5.128%	3	1,052	-63.514%
2026-05-15	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,052	-65.385%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-8.571%	1	1,032	-66.250%
2026-05-13	8.7500	8.7500	8.7500	8.7500	+5.422%	3	1,031	-69.143%
2026-05-11	8.3000	8.3000	8.3000	8.3000	+5.464%	2	1,031	-67.470%
2026-05-07	7.8700	7.8700	7.8700	7.8700	-1.625%	5	1,028	-65.693%
2026-05-06	7.8000	8.0000	7.6900	8.0000	-0.621%	10	1,023	-66.250%
2026-05-05	8.1500	8.1500	8.0500	8.0500	-1.829%	2	1,028	-66.460%
2026-04-30	7.9700	8.2000	7.9700	8.2000	+0.490%	110	1,028	-67.073%
2026-04-29	8.1600	8.1600	8.1600	8.1600	+2.000%	1	918	-66.912%
2026-04-28	8.2000	8.2000	8.0000	8.0000	-4.421%	18	918	-66.250%
2026-04-24	8.3700	8.3700	8.3700	8.3700	+4.625%	1	911	-67.742%
2026-04-23	8.4000	8.4000	8.0000	8.0000	-12.568%	11	911	-66.250%
2026-04-22	9.2000	9.2000	9.1500	9.1500	-2.139%	2	910	-70.492%
2026-04-21	9.3500	9.3500	9.3500	9.3500	-3.608%	2	906	-71.123%
2026-04-20	9.7000	9.7000	9.7000	9.7000	-3.000%	1	906	-72.165%
2026-04-17	10.4000	10.4000	10.0000	10.0000	-1.961%	8	905	-73.000%
2026-04-15	9.7500	10.2000	9.7000	10.2000	+3.030%	88	898	-73.529%
2026-04-14	9.7500	9.9000	9.7000	9.9000	+4.211%	4	810	-72.727%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+1.064%	6	809	-71.579%
2026-04-09	9.3000	9.4500	9.3000	9.4000	-6.468%	104	806	-71.277%
2026-04-08	10.0500	10.0500	10.0500	10.0500	+3.715%	1	866	-73.134%
2026-04-06	9.7500	9.8500	9.6500	9.6900	+0.937%	406	865	-72.136%
2026-03-31	9.6000	9.6000	9.6000	9.6000	+6.667%	10	773	-71.875%
2026-03-30	9.1400	9.1400	9.0000	9.0000	-7.216%	251	773	-70.000%
2026-03-27	9.7000	9.7000	9.7000	9.7000	+0.937%	401	934	-72.165%
2026-03-26	10.2000	10.2000	9.3000	9.6100	-13.345%	1,510	1,191	-71.904%
2026-03-25	10.7000	11.1000	10.7000	11.0900	+0.818%	1,410	1,456	-75.654%
2026-03-23	11.0000	11.0000	11.0000	11.0000	0.000%	3	57	-75.455%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-2.998%	4	57	-75.455%
2026-03-17	11.3400	11.3400	11.3400	11.3400	-2.241%	1	57	-76.190%
2026-03-11	11.6000	11.6000	11.6000	11.6000	+2.203%	12	57	-76.724%
2026-03-10	11.3500	11.3500	11.3500	11.3500	+3.182%	1	45	-76.211%
2026-03-09	10.5000	11.0000	10.5000	11.0000	+22.905%	2	46	-75.455%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+2.874%	1	46	-69.832%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-5.125%	2	45	-68.966%
2026-03-02	9.1700	9.1700	9.1700	9.1700	-11.827%	1	45	-70.556%
2026-02-25	10.4000	10.4000	10.4000	10.4000	+0.971%	1	43	-74.038%
2026-02-24	10.3000	10.3000	10.3000	10.3000	+5.102%	1	43	-73.786%
2026-02-23	9.8000	9.8000	9.8000	9.8000	+1.554%	3	44	-72.449%
2026-02-20	9.7000	9.7000	9.6500	9.6500	-2.328%	6	47	-72.021%
2026-02-19	9.8800	9.8800	9.8800	9.8800	-2.372%	1	44	-72.672%
2026-02-18	10.1000	10.1200	10.1000	10.1200	-1.748%	6	43	-73.320%
2026-02-17	11.0000	11.0000	10.3000	10.3000	+6.736%	2	44	-73.786%
2026-02-10	9.6500	9.6500	9.6500	9.6500	-2.525%	1	44	-72.021%
2026-02-06	9.9000	9.9000	9.9000	9.9000	+5.431%	2	45	-72.727%
2026-02-05	9.4000	9.4000	9.3900	9.3900	-0.635%	2	44	-71.246%
2026-02-04	9.4500	9.4500	9.4500	9.4500	+2.273%	2	42	-71.429%
2026-02-03	9.2400	9.2400	9.2400	9.2400	-3.750%	1	40	-70.779%
2026-02-02	10.0000	10.0000	9.0000	9.6000	-11.521%	9	40	-71.875%
2026-01-29	10.7500	10.8500	10.7500	10.8500	-1.364%	2	34	-75.115%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-1.610%	3	32	-75.455%
2026-01-26	11.1000	11.1800	11.1000	11.1800	-7.984%	4	29	-75.850%
2026-01-20	12.1500	12.1500	12.1500	12.1500	-4.930%	2	26	-77.778%
2026-01-16	12.7800	12.7800	12.7800	12.7800	+1.028%	10	14	-78.873%
2026-01-08	12.8000	12.8000	12.6500	12.6500	-0.394%	9	14	-78.656%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+3.673%	1	10	-78.740%
2026-01-05	12.2500	12.2500	12.2500	12.2500	-7.197%	1	9	-77.959%
2025-12-26	12.5000	13.2000	12.5000	13.2000	+8.020%	5	9	-79.545%
2025-12-22	12.2200	12.2200	12.2200	12.2200	+15.610%	2	10	-77.905%
2025-12-17	10.7500	10.7500	10.5700	10.5700	-3.116%	2	10	-74.456%
2025-12-16	11.1900	11.1900	10.9100	10.9100	-1.623%	12	9	-75.252%
2025-12-15	11.4000	11.4000	11.0000	11.0900	-9.837%	12	17	-75.654%
2025-12-09	12.3000	12.3000	12.3000	12.3000	0.000%	5	5	-78.049%

.dark-mode .dgZRq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgZRq5{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C10XPEV Jan 21 2028 10.00 Call (XPEV280121C00010000)option OPRA

XPEV20280121C10
XPEV Jan 21 2028 10.00 Call (XPEV280121C00010000)
option OPRA