Dark

XPEV20280121C13
XPEV Jan 21 2028 13.00 Call (XPEV280121C00013000)
option OPRA

EOD

Oct 1, 2026

1.83-2.660%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7900	1.8700	1.7900	1.8300	-2.660%	13	6,268	0.000%
2026-09-30	1.8800	1.8800	1.8800	1.8800	+3.297%	1	6,265	-2.660%
2026-09-29	1.9000	1.9000	1.7500	1.8200	-11.220%	3,502	6,265	+0.549%
2026-09-28	2.0500	2.0500	2.0500	2.0500	-2.381%	2	3,059	-10.732%
2026-09-25	2.1200	2.1200	2.1000	2.1000	-4.110%	60	3,059	-12.857%
2026-09-24	2.2000	2.3200	2.1500	2.1900	-1.794%	44	3,005	-16.438%
2026-09-23	2.2400	2.2400	2.2000	2.2300	-4.292%	19	2,972	-17.937%
2026-09-22	2.3700	2.3700	2.3000	2.3300	+3.097%	333	2,974	-21.459%
2026-09-21	2.3100	2.3100	2.2500	2.2600	-5.833%	121	2,681	-19.027%
2026-09-18	2.4000	2.4000	2.4000	2.4000	0.000%	8	2,765	-23.750%
2026-09-17	2.3200	3.0000	2.3200	2.4000	+6.667%	195	2,757	-23.750%
2026-09-16	2.2100	2.3100	2.2100	2.2500	+4.167%	53	2,570	-18.667%
2026-09-15	2.2100	2.2200	2.1600	2.1600	-5.263%	280	2,623	-15.278%
2026-09-14	2.4200	2.4200	2.2800	2.2800	-4.603%	10	2,477	-19.737%
2026-09-11	2.3200	2.4200	2.3200	2.3900	+6.222%	23	2,487	-23.431%
2026-09-10	2.3000	2.3000	2.2500	2.2500	-6.250%	20	2,464	-18.667%
2026-09-09	2.5000	2.5000	2.3800	2.4000	-6.977%	187	2,444	-23.750%
2026-09-08	2.5800	2.6300	2.5300	2.5800	+0.389%	17	2,432	-29.070%
2026-09-04	2.6000	2.6000	2.5500	2.5700	-5.515%	15	2,406	-28.794%
2026-09-03	2.6300	2.7500	2.5500	2.7200	+1.873%	60	2,406	-32.721%
2026-09-02	2.7200	2.8000	2.6600	2.6700	-2.909%	30	2,376	-31.461%
2026-09-01	2.9000	2.9800	2.7500	2.7500	-4.514%	59	2,347	-33.455%
2026-08-31	3.1500	3.1500	2.8800	2.8800	-5.574%	55	2,288	-36.458%
2026-08-28	3.1000	3.1000	3.0500	3.0500	+6.272%	15	2,333	-40.000%
2026-08-27	2.9700	2.9700	2.8500	2.8700	-7.419%	34	2,320	-36.237%
2026-08-26	3.2500	3.2500	3.1000	3.1000	+0.324%	129	2,316	-40.968%
2026-08-25	2.8000	3.0900	2.8000	3.0900	+10.357%	59	2,223	-40.777%
2026-08-24	3.3000	3.3000	2.8000	2.8000	-20.000%	94	2,185	-34.643%
2026-08-21	3.5000	3.5000	3.4300	3.5000	+4.478%	59	2,111	-47.714%
2026-08-20	3.3500	3.3500	3.3500	3.3500	-2.047%	1	2,058	-45.373%
2026-08-19	3.3500	3.4200	3.3500	3.4200	+6.875%	8	2,059	-46.491%
2026-08-18	3.3100	3.3100	3.2000	3.2000	-10.615%	36	2,053	-42.813%
2026-08-17	3.3500	3.5800	3.3500	3.5800	+10.154%	8	2,052	-48.883%
2026-08-14	3.3000	3.3000	3.2000	3.2500	-0.915%	15	2,044	-43.692%
2026-08-13	3.1500	3.3500	3.1000	3.2800	-2.671%	39	2,029	-44.207%
2026-08-12	3.3000	3.4500	3.3000	3.3700	+0.597%	64	1,991	-45.697%
2026-08-11	3.3500	3.3500	3.3300	3.3500	-4.286%	45	1,944	-45.373%
2026-08-10	3.5000	3.5000	3.4000	3.5000	+2.941%	8	1,904	-47.714%
2026-08-06	3.4500	3.4500	3.2500	3.4000	0.000%	401	1,902	-46.176%
2026-08-05	3.5000	3.5500	3.4000	3.4000	-4.225%	93	2,218	-46.176%
2026-08-04	3.7000	3.7000	3.5000	3.5500	-8.974%	739	2,195	-48.451%
2026-08-03	3.9000	3.9000	3.8300	3.9000	-8.451%	64	2,517	-53.077%
2026-07-31	4.2000	4.2700	4.0300	4.2600	+0.235%	417	2,453	-57.042%
2026-07-30	4.2500	4.2500	4.2500	4.2500	-2.299%	5	2,245	-56.941%
2026-07-29	4.2900	4.3500	4.2900	4.3500	+3.571%	2	2,245	-57.931%
2026-07-27	4.1000	4.2000	4.1000	4.2000	+7.692%	12	2,246	-56.429%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-5.109%	5	2,236	-53.077%
2026-07-23	4.1900	4.1900	4.0000	4.1100	-7.640%	49	2,231	-55.474%
2026-07-22	4.5000	4.5000	4.4200	4.4500	-1.549%	61	2,194	-58.876%
2026-07-21	4.5600	4.5600	4.5200	4.5200	-3.830%	30	2,135	-59.513%
2026-07-20	4.6900	4.7000	4.6900	4.7000	0.000%	21	2,105	-61.064%
2026-07-17	4.7000	4.7000	4.7000	4.7000	-11.321%	25	2,084	-61.064%
2026-07-16	5.4500	5.5000	5.3000	5.3000	+1.727%	33	2,060	-65.472%
2026-07-15	5.2000	5.3300	5.2000	5.2100	+12.043%	121	2,049	-64.875%
2026-07-14	4.7000	4.7500	4.6500	4.6500	+5.923%	17	2,031	-60.645%
2026-07-13	4.4500	4.4500	4.3900	4.3900	-4.148%	146	2,036	-58.314%
2026-07-10	4.6500	4.6500	4.5000	4.5800	+0.439%	8	2,014	-60.044%
2026-07-09	4.6500	4.6500	4.4500	4.5600	-2.979%	20	2,010	-59.868%
2026-07-08	4.6500	4.7000	4.6500	4.7000	+1.075%	2	1,990	-61.064%
2026-07-07	4.7500	4.7500	4.6500	4.6500	-7.738%	13	1,988	-60.645%
2026-07-06	5.0400	5.0400	5.0400	5.0400	+9.565%	10	1,987	-63.690%
2026-07-02	4.6300	4.6300	4.6000	4.6000	-9.804%	13	1,965	-60.217%
2026-07-01	5.0300	5.1900	5.0300	5.1000	+8.511%	52	1,965	-64.118%
2026-06-30	4.4500	4.7000	4.4500	4.7000	+9.813%	128	1,978	-61.064%
2026-06-29	4.1500	4.4000	4.1000	4.2800	+12.042%	26	1,850	-57.243%
2026-06-26	3.7200	3.9300	3.5000	3.8200	+0.526%	153	1,828	-52.094%
2026-06-25	4.1200	4.1200	3.8000	3.8000	-6.173%	81	1,698	-51.842%
2026-06-24	4.1800	4.5500	4.0500	4.0500	-6.897%	10	1,690	-54.815%
2026-06-23	4.1000	4.4000	4.0000	4.3500	-2.466%	103	1,694	-57.931%
2026-06-22	4.4000	4.6100	4.4000	4.4600	+4.206%	7	1,606	-58.969%
2026-06-18	4.3000	4.3500	4.2000	4.2800	-9.895%	107	1,489	-57.243%
2026-06-17	4.6100	4.8000	4.6100	4.7500	0.000%	39	1,489	-61.474%
2026-06-16	4.9600	4.9600	4.7500	4.7500	-12.844%	38	1,489	-61.474%
2026-06-15	5.4500	5.4500	5.4500	5.4500	+0.926%	20	1,474	-66.422%
2026-06-12	5.4000	5.4000	5.4000	5.4000	+0.935%	13	1,474	-66.111%
2026-06-11	5.6500	5.6500	5.2500	5.3500	-10.084%	23	1,474	-65.794%
2026-06-10	5.9500	5.9500	5.9500	5.9500	-0.833%	20	1,479	-69.244%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-7.407%	30	1,499	-69.500%
2026-06-05	6.5000	6.5000	6.4800	6.4800	-18.285%	32	1,529	-71.759%
2026-06-02	7.9000	7.9400	7.8600	7.9300	+4.342%	185	1,499	-76.923%
2026-06-01	7.8000	7.8000	7.6000	7.6000	+13.433%	16	1,631	-75.921%
2026-05-29	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,646	-72.687%
2026-05-28	6.9100	6.9100	6.7000	6.7000	-4.965%	16	1,647	-72.687%
2026-05-26	7.1000	7.1000	7.0500	7.0500	+13.710%	2	1,663	-74.043%
2026-05-22	6.1500	6.2000	6.1500	6.2000	+0.813%	12	1,665	-70.484%
2026-05-21	6.1500	6.1600	6.1500	6.1500	+5.128%	200	1,673	-70.244%
2026-05-20	5.5500	5.8500	5.5500	5.8500	+3.540%	228	1,673	-68.718%
2026-05-19	5.7000	5.8500	5.6500	5.6500	-3.419%	19	1,619	-67.611%
2026-05-18	6.0000	6.0200	5.8000	5.8500	-6.699%	46	1,619	-68.718%
2026-05-15	6.4000	6.4000	6.2400	6.2700	-0.791%	19	1,619	-70.813%
2026-05-14	6.4000	6.4000	6.3200	6.3200	-10.355%	17	1,599	-71.044%
2026-05-12	6.5000	7.0500	6.5000	7.0500	+14.634%	33	1,551	-74.043%
2026-05-07	6.3000	6.3000	6.1000	6.1500	0.000%	55	1,551	-70.244%
2026-05-06	6.2000	6.2000	6.1500	6.1500	-6.818%	3	1,512	-70.244%
2026-05-05	6.6000	6.6000	6.6000	6.6000	+3.125%	1	1,509	-72.273%
2026-05-04	6.4000	6.4000	6.4000	6.4000	+0.787%	30	1,509	-71.406%
2026-05-01	6.3500	6.3500	6.3500	6.3500	-6.618%	4	1,535	-71.181%
2026-04-30	6.4800	6.8000	6.4000	6.8000	0.000%	67	1,535	-73.088%
2026-04-29	6.6000	6.8000	6.5500	6.8000	+0.741%	32	1,491	-73.088%
2026-04-28	6.6000	6.7500	6.5000	6.7500	-6.897%	54	1,483	-72.889%
2026-04-27	7.2500	7.2500	7.2500	7.2500	+2.983%	2	1,451	-74.759%
2026-04-24	7.0400	7.0400	7.0400	7.0400	+6.024%	1	1,449	-74.006%
2026-04-23	6.8100	6.8100	6.4500	6.6400	-10.992%	234	1,448	-72.440%
2026-04-22	7.4600	7.4600	7.4600	7.4600	-4.968%	5	1,220	-75.469%
2026-04-21	7.8500	7.8500	7.8300	7.8500	-4.848%	85	1,130	-76.688%
2026-04-17	8.3000	8.3000	8.0500	8.2500	-1.786%	32	1,130	-77.818%
2026-04-16	8.6000	8.6000	8.4000	8.4000	+3.194%	14	1,136	-78.214%
2026-04-15	7.9500	8.2500	7.9500	8.1400	+3.694%	356	1,132	-77.518%
2026-04-02	7.8500	7.8500	7.8500	7.8500	+3.699%	1	794	-76.688%
2026-03-31	7.1500	7.5700	7.1500	7.5700	-17.717%	5	794	-75.826%
2026-03-24	9.2000	9.2000	9.2000	9.2000	-0.862%	200	798	-80.109%
2026-03-23	9.2800	9.2800	9.2800	9.2800	+10.214%	1	978	-80.280%
2026-03-20	8.4200	8.4200	8.4200	8.4200	-18.252%	20	979	-78.266%
2026-03-16	10.2000	10.3000	10.2000	10.3000	+0.488%	201	999	-82.233%
2026-03-13	10.2500	10.2500	10.2500	10.2500	+0.490%	2	815	-82.146%
2026-03-12	10.2000	10.2000	10.2000	10.2000	+3.870%	5	817	-82.059%
2026-03-11	9.8000	9.8200	9.7700	9.8200	+36.389%	14	822	-81.365%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+1.551%	5	824	-74.583%
2026-03-03	7.0900	7.0900	7.0900	7.0900	-19.796%	2	821	-74.189%
2026-02-25	8.8400	8.8400	8.8400	8.8400	+4.615%	3	823	-79.299%
2026-02-10	8.4500	8.4500	8.4500	8.4500	+8.056%	1	823	-78.343%
2026-02-05	7.8200	7.8200	7.8200	7.8200	-1.013%	10	824	-76.598%
2026-02-04	7.9000	7.9000	7.9000	7.9000	+5.193%	1	834	-76.835%
2026-02-02	7.3000	8.2400	7.3000	7.5100	-18.811%	29	834	-75.632%
2026-01-27	9.2500	9.2500	9.2500	9.2500	-1.070%	2	833	-80.216%
2026-01-26	9.4500	9.5800	9.3500	9.3500	-10.526%	38	831	-80.428%
2026-01-22	10.8500	10.8500	10.4500	10.4500	-9.758%	3	797	-82.488%
2026-01-15	11.3500	11.5800	11.3500	11.5800	+10.286%	2	796	-84.197%
2026-01-07	10.5000	10.5000	10.5000	10.5000	-15.323%	5	796	-82.571%
2025-12-30	12.4000	12.4000	12.4000	12.4000	+6.438%	1	797	-85.242%
2025-12-26	11.6500	11.6500	11.6500	11.6500	+10.952%	5	798	-84.292%
2025-12-19	10.5000	10.5000	10.5000	10.5000	-2.778%	3	797	-82.571%
2025-12-18	9.7200	10.8000	9.6300	10.8000	+13.684%	61	799	-83.056%
2025-12-16	9.5000	9.5000	9.5000	9.5000	0.000%	4	795	-80.737%
2025-12-15	9.5000	9.5000	9.5000	9.5000	-9.953%	1	791	-80.737%
2025-12-09	10.5500	10.5500	10.5500	10.5500	-4.091%	1	790	-82.654%
2025-12-08	10.8000	11.0000	10.8000	11.0000	0.000%	8	789	-83.364%
2025-12-05	10.8000	11.1000	10.3100	11.0000	+6.280%	24	797	-83.364%
2025-12-04	10.5000	10.5000	10.3500	10.3500	+6.154%	2	779	-82.319%
2025-12-03	9.7500	9.7500	9.7500	9.7500	-7.583%	1	777	-81.231%
2025-12-02	10.8700	10.8700	10.2500	10.5500	-12.083%	11	776	-82.654%
2025-12-01	11.5900	12.0000	11.5900	12.0000	+3.448%	11	775	-84.750%
2025-11-28	11.6000	11.6000	11.6000	11.6000	-3.734%	5	780	-84.224%
2025-11-26	12.0200	12.0500	12.0200	12.0500	+7.206%	3	782	-84.813%
2025-11-24	11.3700	11.3700	11.2400	11.2400	+2.275%	6	782	-83.719%
2025-11-21	10.9800	10.9900	10.9800	10.9900	-1.875%	5	776	-83.348%
2025-11-20	11.9000	11.9000	10.9000	11.2000	-2.609%	5	771	-83.661%
2025-11-19	12.0500	12.1300	11.5000	11.5000	-8.730%	7	766	-84.087%
2025-11-17	13.3000	13.5000	12.6000	12.6000	-25.444%	123	759	-85.476%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-1.458%	1	796	-89.172%
2025-11-12	17.9200	17.9200	17.0000	17.1500	+5.215%	8	795	-89.329%
2025-11-11	16.6500	16.6500	16.3000	16.3000	+5.161%	5	791	-88.773%
2025-11-10	15.0000	15.5000	15.0000	15.5000	+29.167%	6	788	-88.194%
2025-11-07	12.1500	12.1500	12.0000	12.0000	-4.382%	2	782	-84.750%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+5.462%	1	780	-85.418%
2025-10-15	12.0000	12.1000	11.8200	11.9000	+6.250%	395	781	-84.622%
2025-10-14	11.2000	11.2000	11.2000	11.2000	-2.609%	380	386	-83.661%
2025-10-10	12.5000	12.5000	11.5000	11.5000	-13.728%	4	6	-84.087%
2025-10-01	13.3300	13.3300	13.3300	13.3300	+17.445%	1	2	-86.272%
2025-09-19	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	-83.877%

.dark-mode .Ssrm0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ssrm0c{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C13XPEV Jan 21 2028 13.00 Call (XPEV280121C00013000)option OPRA

XPEV20280121C13
XPEV Jan 21 2028 13.00 Call (XPEV280121C00013000)
option OPRA