Dark

XPEV20280121C18
XPEV Jan 21 2028 18.00 Call (XPEV280121C00018000)
option OPRA

EOD

Oct 1, 2026

1.08-0.917%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0800	1.0800	1.0800	1.0800	-0.917%	3	2,182	0.000%
2026-09-30	1.0600	1.0900	1.0500	1.0900	+0.926%	43	2,185	-0.917%
2026-09-29	1.0700	1.0800	1.0700	1.0800	-20.000%	306	2,185	0.000%
2026-09-25	1.2700	1.3500	1.2700	1.3500	+3.053%	2	1,901	-20.000%
2026-09-24	1.2600	1.3100	1.2600	1.3100	+0.769%	14	1,901	-17.557%
2026-09-23	1.3300	1.3300	1.3000	1.3000	-7.143%	51	1,893	-16.923%
2026-09-22	1.3600	1.4000	1.3600	1.4000	-2.098%	3	1,842	-22.857%
2026-09-18	1.4300	1.4300	1.4300	1.4300	+2.878%	158	1,841	-24.476%
2026-09-17	1.3900	1.3900	1.3900	1.3900	+3.731%	1	1,685	-22.302%
2026-09-16	1.3800	1.3800	1.3200	1.3400	+3.077%	24	1,685	-19.403%
2026-09-15	1.4600	1.4600	1.3000	1.3000	-10.345%	13	1,691	-16.923%
2026-09-11	1.4500	1.4500	1.4500	1.4500	+7.407%	53	1,679	-25.517%
2026-09-10	1.4100	1.4100	1.3500	1.3500	-6.897%	27	1,695	-20.000%
2026-09-09	1.5200	1.5500	1.4500	1.4500	-8.228%	31	1,685	-25.517%
2026-09-08	1.5200	1.6100	1.5200	1.5800	-2.469%	34	1,654	-31.646%
2026-09-04	1.7200	1.7200	1.5800	1.6200	-0.613%	10	1,628	-33.333%
2026-09-03	1.6300	1.6300	1.6300	1.6300	-1.212%	6	1,628	-33.742%
2026-09-02	1.6700	1.6900	1.6500	1.6500	-4.624%	161	1,628	-34.545%
2026-09-01	1.8000	1.8000	1.7300	1.7300	-7.979%	5	1,618	-37.572%
2026-08-31	1.8800	1.8800	1.8300	1.8800	-1.571%	92	1,617	-42.553%
2026-08-28	1.9100	1.9100	1.9100	1.9100	+5.525%	1	1,527	-43.455%
2026-08-27	1.8300	1.8300	1.8100	1.8100	-6.701%	131	1,526	-40.331%
2026-08-26	2.0800	2.1100	1.9400	1.9400	+2.105%	27	1,413	-44.330%
2026-08-25	1.8200	1.9200	1.8200	1.9000	+4.396%	57	1,396	-43.158%
2026-08-24	2.0400	2.0700	1.7700	1.8200	-19.111%	159	1,440	-40.659%
2026-08-21	2.2300	2.2500	2.2300	2.2500	+7.143%	16	1,360	-52.000%
2026-08-20	2.1000	2.1500	2.1000	2.1000	-3.670%	5	1,351	-48.571%
2026-08-19	2.0600	2.2500	2.0600	2.1800	+1.869%	14	1,351	-50.459%
2026-08-18	2.1400	2.1400	2.1400	2.1400	-6.957%	2	1,358	-49.533%
2026-08-17	2.1600	2.3300	2.1600	2.3000	+6.481%	30	1,356	-53.043%
2026-08-14	2.0800	2.1600	2.0800	2.1600	+6.404%	11	1,334	-50.000%
2026-08-13	1.9800	2.1900	1.9800	2.0300	-7.727%	15	1,332	-46.798%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,331	-50.909%
2026-08-10	2.3800	2.3800	2.2500	2.2500	-3.846%	3	1,331	-52.000%
2026-08-07	2.3400	2.3400	2.3400	2.3400	-0.426%	1	1,331	-53.846%
2026-08-05	2.4000	2.4000	2.3000	2.3500	-11.985%	4	1,332	-54.043%
2026-08-04	2.5000	2.6700	2.4000	2.6700	-5.986%	68	1,330	-59.551%
2026-07-31	2.8400	2.8400	2.8400	2.8400	+3.273%	21	1,267	-61.972%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-9.241%	3	1,244	-60.727%
2026-07-29	3.0300	3.0300	3.0300	3.0300	+4.844%	1	1,244	-64.356%
2026-07-28	2.8900	2.8900	2.8900	2.8900	+2.120%	6	1,245	-62.630%
2026-07-27	2.7600	2.8300	2.7600	2.8300	+2.909%	11	1,251	-61.837%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,241	-60.727%
2026-07-23	2.9000	2.9000	2.8000	2.8000	-6.667%	207	1,240	-61.429%
2026-07-22	3.1700	3.1700	3.0000	3.0000	-3.226%	13	1,033	-64.000%
2026-07-21	3.2000	3.2000	3.1000	3.1000	-3.125%	27	1,021	-65.161%
2026-07-20	3.0000	3.2000	3.0000	3.2000	-12.329%	2	1,008	-66.250%
2026-07-16	3.8000	3.8000	3.6500	3.6500	+1.389%	7	1,007	-70.411%
2026-07-15	3.5500	3.6000	3.5500	3.6000	+10.769%	11	1,006	-70.000%
2026-07-14	3.3500	3.3500	3.2500	3.2500	+3.175%	45	1,006	-66.769%
2026-07-08	3.2000	3.2600	3.1500	3.1500	-3.077%	5	970	-65.714%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-7.143%	17	973	-66.769%
2026-07-06	3.5500	3.5500	3.5000	3.5000	+11.821%	26	990	-69.143%
2026-07-02	3.1500	3.1500	3.1300	3.1300	-13.296%	3	962	-65.495%
2026-07-01	3.4500	3.6100	3.2500	3.6100	+9.394%	8	962	-70.083%
2026-06-30	3.2500	3.3000	3.2500	3.3000	+6.796%	9	958	-67.273%
2026-06-29	2.9500	3.5500	2.9200	3.0900	+18.846%	189	958	-65.049%
2026-06-26	3.0000	3.0000	2.6000	2.6000	-0.383%	72	849	-58.462%
2026-06-25	2.6100	2.6100	2.6100	2.6100	-11.824%	5	808	-58.621%
2026-06-23	2.9600	2.9600	2.9600	2.9600	-4.516%	1	813	-63.514%
2026-06-22	3.1000	3.1000	3.0900	3.1000	+5.085%	7	812	-65.161%
2026-06-18	2.8500	2.9500	2.8500	2.9500	-6.349%	119	778	-63.390%
2026-06-17	3.1700	3.2700	3.1500	3.1500	-8.430%	4	778	-65.714%
2026-06-16	3.4400	3.4400	3.4400	3.4400	-7.027%	1	778	-68.605%
2026-06-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	778	-70.811%
2026-06-11	3.7000	3.7000	3.6000	3.7000	-11.483%	28	778	-70.811%
2026-06-10	4.1800	4.1800	4.1800	4.1800	-5.000%	3	767	-74.163%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-8.714%	40	767	-75.455%
2026-06-08	4.8200	4.8200	4.8200	4.8200	-0.619%	3	767	-77.593%
2026-06-05	5.0100	5.0100	4.8500	4.8500	-7.970%	6	767	-77.732%
2026-06-04	5.1400	5.2700	5.1400	5.2700	-7.544%	4	761	-79.507%
2026-06-03	5.6500	5.7000	5.6500	5.7000	-5.000%	4	759	-81.053%
2026-06-02	4.6000	6.0000	4.6000	6.0000	+9.489%	21	757	-82.000%
2026-06-01	5.6100	5.6100	5.4700	5.4800	+20.440%	10	753	-80.292%
2026-05-29	4.9000	4.9000	4.5500	4.5500	-5.208%	19	753	-76.264%
2026-05-28	5.0000	5.0000	4.8000	4.8000	-2.041%	18	768	-77.500%
2026-05-27	5.0500	5.0500	4.9000	4.9000	-3.922%	11	768	-77.959%
2026-05-26	5.1000	5.1000	5.0000	5.1000	+15.646%	14	767	-78.824%
2026-05-22	4.4200	4.4500	4.2000	4.4100	-6.170%	107	761	-75.510%
2026-05-21	4.4000	4.7000	4.4000	4.7000	+14.634%	2	803	-77.021%
2026-05-20	4.0000	4.1000	4.0000	4.1000	+5.128%	2	803	-73.659%
2026-05-18	4.2000	4.2000	3.8500	3.9000	-14.474%	121	802	-72.308%
2026-05-15	4.4500	4.6300	4.4500	4.5600	-2.979%	17	802	-76.316%
2026-05-14	4.6000	5.0400	4.2500	4.7000	-10.816%	24	899	-77.021%
2026-05-13	5.2500	5.2700	5.2300	5.2700	+12.607%	53	894	-79.507%
2026-05-11	4.6800	4.6800	4.6800	4.6800	+5.169%	3	894	-76.923%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+1.136%	1	875	-75.730%
2026-05-07	4.3600	4.4000	4.3600	4.4000	-3.297%	46	875	-75.455%
2026-05-06	4.2000	4.5500	4.2000	4.5500	-0.438%	7	875	-76.264%
2026-05-05	4.6000	4.6000	4.5700	4.5700	-1.296%	15	874	-76.368%
2026-05-04	4.6000	4.7400	4.6000	4.6300	+2.889%	206	866	-76.674%
2026-05-01	5.5800	5.5800	4.5000	4.5000	-6.445%	22	818	-76.000%
2026-04-30	4.8100	4.8100	4.8100	4.8100	+2.340%	20	818	-77.547%
2026-04-29	4.7100	4.7100	4.7000	4.7000	-6.375%	13	818	-77.021%
2026-04-27	5.2600	5.2600	5.0000	5.0200	+2.449%	14	805	-78.486%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+4.255%	1	802	-77.959%
2026-04-23	5.0000	5.0000	4.6000	4.7000	-13.124%	36	801	-77.021%
2026-04-22	5.4400	5.4400	5.3600	5.4100	-1.636%	76	769	-80.037%
2026-04-21	5.6000	5.6700	5.5000	5.5000	-5.336%	12	684	-80.364%
2026-04-20	5.8100	5.8100	5.8100	5.8100	-7.188%	1	684	-81.411%
2026-04-17	6.2000	6.2600	6.1600	6.2600	-2.188%	15	684	-82.748%
2026-04-16	6.1500	6.4000	6.1500	6.4000	+8.475%	10	669	-83.125%
2026-04-15	6.0100	6.0100	5.9000	5.9000	-4.839%	33	668	-81.695%
2026-04-08	6.2000	6.2000	6.2000	6.2000	+4.730%	4	665	-82.581%
2026-04-07	5.9200	5.9200	5.9200	5.9200	-4.052%	4	665	-81.757%
2026-04-02	6.1700	6.1700	6.1700	6.1700	+14.259%	2	661	-82.496%
2026-04-01	6.0000	6.0000	5.4000	5.4000	+0.372%	18	661	-80.000%
2026-03-31	5.3800	5.3800	5.3800	5.3800	-10.333%	1	660	-79.926%
2026-03-26	6.2000	6.2000	6.0000	6.0000	-5.808%	71	661	-82.000%
2026-03-20	6.4200	6.4200	6.3700	6.3700	-22.317%	5	591	-83.046%
2026-03-16	8.1000	8.2000	8.1000	8.2000	-0.606%	180	586	-86.829%
2026-03-12	7.9100	8.2500	7.9100	8.2500	+17.857%	10	419	-86.909%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+23.239%	33	419	-84.571%
2026-03-06	5.8500	5.8500	5.6800	5.6800	+0.531%	13	419	-80.986%
2026-03-05	5.6500	5.6500	5.6500	5.6500	+13.000%	1	413	-80.885%
2026-03-03	5.1700	5.1700	5.0000	5.0000	-12.281%	20	412	-78.400%
2026-03-02	5.8300	5.8900	5.7000	5.7000	-8.065%	102	393	-81.053%
2026-02-27	6.2000	6.2000	6.2000	6.2000	-1.587%	6	447	-82.581%
2026-02-26	6.3000	6.3000	6.0500	6.3000	-5.263%	95	453	-82.857%
2026-02-25	6.7000	6.7400	6.6500	6.6500	+2.308%	3	453	-83.759%
2026-02-18	6.5000	6.5000	6.5000	6.5000	-1.515%	1	453	-83.385%
2026-02-17	6.6000	6.6000	6.6000	6.6000	+10.000%	1	453	-83.636%
2026-02-12	6.3000	6.3000	6.0000	6.0000	-10.045%	101	452	-82.000%
2026-02-11	6.6700	6.6700	6.6700	6.6700	-4.304%	2	532	-83.808%
2026-02-10	6.9700	6.9700	6.9700	6.9700	+8.906%	1	530	-84.505%
2026-02-09	6.4000	6.4000	6.4000	6.4000	-3.030%	6	529	-83.125%
2026-02-06	6.6000	6.6000	6.6000	6.6000	+10.000%	1	523	-83.636%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-4.000%	2	523	-82.000%
2026-02-03	6.0000	6.2500	5.9300	6.2500	+6.838%	19	525	-82.720%
2026-02-02	6.2000	6.2000	5.4000	5.8500	-14.599%	240	518	-81.538%
2026-01-30	6.6000	6.8500	6.5000	6.8500	-2.837%	111	337	-84.234%
2026-01-29	7.2400	7.3500	7.0000	7.0500	-3.425%	26	386	-84.681%
2026-01-28	7.2500	7.3400	7.2400	7.3000	+1.389%	10	386	-85.205%
2026-01-27	7.2000	7.2000	7.1500	7.2000	-2.174%	50	387	-85.000%
2026-01-26	7.3500	7.3600	7.3500	7.3600	-8.000%	2	426	-85.326%
2026-01-23	8.1500	8.1500	7.6000	8.0000	-2.558%	3	425	-86.500%
2026-01-22	8.5000	8.5000	8.1000	8.2100	-5.087%	8	424	-86.845%
2026-01-20	8.5500	8.6500	8.5500	8.6500	-2.260%	2	428	-87.514%
2026-01-16	8.8500	8.8500	8.8500	8.8500	-2.747%	4	422	-87.797%
2026-01-12	9.1000	9.1000	9.1000	9.1000	+6.433%	4	422	-88.132%
2026-01-08	8.5500	8.5500	8.5500	8.5500	-2.841%	6	426	-87.368%
2026-01-06	8.8000	8.8000	8.8000	8.8000	+3.529%	1	432	-87.727%
2026-01-05	8.5000	8.5000	8.5000	8.5000	0.000%	6	427	-87.294%
2026-01-02	8.7000	8.7000	8.5000	8.5000	0.000%	3	427	-87.294%
2025-12-31	8.7000	8.7000	8.5000	8.5000	-11.458%	2	424	-87.294%
2025-12-30	10.0000	10.0000	9.6000	9.6000	+7.263%	2	424	-88.750%
2025-12-29	8.9500	8.9500	8.9500	8.9500	-1.432%	1	424	-87.933%
2025-12-26	9.0800	9.0800	9.0800	9.0800	+6.199%	1	423	-88.106%
2025-12-22	8.5500	8.5500	8.5500	8.5500	+17.123%	1	423	-87.368%
2025-12-17	7.3000	7.3000	7.3000	7.3000	0.000%	2	422	-85.205%
2025-12-16	7.2500	7.3000	7.2500	7.3000	-0.409%	9	420	-85.205%
2025-12-15	7.7000	7.7000	7.3300	7.3300	-11.152%	10	420	-85.266%
2025-12-12	8.2500	8.2500	8.2500	8.2500	-5.172%	5	410	-86.909%
2025-12-05	8.7000	8.7000	8.7000	8.7000	+2.959%	10	405	-87.586%
2025-12-04	8.4500	8.4500	8.4500	8.4500	+11.184%	2	395	-87.219%
2025-12-03	8.1000	8.1000	7.6000	7.6000	-10.059%	13	393	-85.789%
2025-12-02	8.6400	8.6400	8.3500	8.4500	-5.163%	34	382	-87.219%
2025-11-26	8.9100	8.9100	8.9100	8.9100	-9.082%	1	364	-87.879%
2025-11-25	9.8000	9.8000	9.8000	9.8000	+5.832%	100	364	-88.980%
2025-11-24	9.6000	9.6000	9.2600	9.2600	+5.227%	5	307	-88.337%
2025-11-21	8.8000	8.8000	8.8000	8.8000	+1.033%	5	302	-87.727%
2025-11-20	9.5000	9.5500	8.7000	8.7100	-8.316%	118	301	-87.600%
2025-11-19	9.4100	9.5000	9.4100	9.5000	-8.654%	7	191	-88.632%
2025-11-18	10.0000	10.4000	10.0000	10.4000	-8.772%	61	184	-89.615%
2025-11-17	11.4000	11.4000	11.4000	11.4000	-9.163%	2	127	-90.526%
2025-11-14	12.5000	12.5500	12.5000	12.5500	-7.037%	100	125	-91.394%
2025-11-13	13.5000	13.5000	13.5000	13.5000	-11.184%	2	133	-92.000%
2025-11-12	15.2000	15.2000	15.2000	15.2000	+1.333%	3	130	-92.895%
2025-11-11	14.8400	15.0000	14.0200	15.0000	+20.579%	150	130	-92.800%
2025-11-10	12.4500	12.4500	12.4400	12.4400	+13.091%	5	72	-91.318%
2025-11-06	11.2000	11.4000	10.9500	11.0000	+17.021%	14	67	-90.182%
2025-11-05	9.4000	9.4000	9.4000	9.4000	-6.000%	5	54	-88.511%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+15.207%	1	55	-89.200%
2025-10-16	8.6800	8.6800	8.6800	8.6800	-15.068%	10	54	-87.558%
2025-10-09	10.2200	10.2200	10.2200	10.2200	-8.668%	1	54	-89.432%
2025-10-08	11.1900	11.1900	11.1900	11.1900	+0.359%	5	53	-90.349%
2025-10-07	11.1500	11.1500	11.1500	11.1500	+4.793%	1	48	-90.314%
2025-09-26	10.6700	10.6700	10.6400	10.6400	+1.430%	2	47	-89.850%
2025-09-25	10.4900	10.4900	10.4900	10.4900	+7.590%	8	45	-89.704%
2025-09-24	9.7500	9.7500	9.7500	9.7500	+6.791%	5	37	-88.923%
2025-09-22	9.1300	9.1300	9.1300	9.1300	+4.343%	30	32	-88.171%
2025-09-15	8.7500	8.7500	8.7500	8.7500	0.000%	2	2	-87.657%

.dark-mode .rYd7QK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYd7QK{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C18XPEV Jan 21 2028 18.00 Call (XPEV280121C00018000)option OPRA

XPEV20280121C18
XPEV Jan 21 2028 18.00 Call (XPEV280121C00018000)
option OPRA