Dark

XPEV20280121C20
XPEV Jan 21 2028 20.00 Call (XPEV280121C00020000)
option OPRA

EOD

Sep 30, 2026

0.9000+3.448%(+0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9000	0.9000	0.9000	0.9000	+3.448%	11	18,682	0.000%
2026-09-29	0.9600	0.9600	0.8600	0.8700	-13.000%	325	18,672	+3.448%
2026-09-28	1.0400	1.0400	1.0000	1.0000	-3.846%	4,044	18,430	-10.000%
2026-09-25	1.0800	1.0800	1.0400	1.0400	-1.887%	35	14,386	-13.462%
2026-09-24	1.0800	1.1000	1.0600	1.0600	-3.636%	7	14,351	-15.094%
2026-09-23	1.1000	1.1800	1.0900	1.1000	-15.385%	39	14,345	-18.182%
2026-09-22	1.1700	1.3000	1.1000	1.3000	+13.043%	66	14,307	-30.769%
2026-09-21	1.1000	1.1800	1.1000	1.1500	-2.542%	83	14,321	-21.739%
2026-09-18	1.1700	1.2000	1.1700	1.1800	-1.667%	32	14,238	-23.729%
2026-09-17	1.1500	1.2000	1.1500	1.2000	+9.091%	55	14,207	-25.000%
2026-09-16	1.1000	1.1600	1.0700	1.1000	+1.852%	72	14,159	-18.182%
2026-09-15	1.1200	1.1500	1.0800	1.0800	-14.286%	74	14,114	-16.667%
2026-09-14	1.2500	1.2700	1.2300	1.2600	+15.596%	61	14,044	-28.571%
2026-09-11	1.2200	1.2600	1.0900	1.0900	-3.540%	193	13,985	-17.431%
2026-09-10	1.1500	1.3000	1.1300	1.1300	-9.600%	78	13,793	-20.354%
2026-09-09	1.3700	1.3700	1.2200	1.2500	-4.580%	503	13,747	-28.000%
2026-09-08	1.3500	1.4000	1.2700	1.3100	-5.755%	2,224	13,473	-31.298%
2026-09-04	1.3500	1.4800	1.3500	1.3900	-0.714%	104	11,650	-35.252%
2026-09-03	1.3700	1.4000	1.3600	1.4000	+1.449%	17	11,650	-35.714%
2026-09-02	1.3700	1.4400	1.3100	1.3800	-6.757%	69	11,646	-34.783%
2026-09-01	1.5700	1.5700	1.4600	1.4800	-8.642%	14	11,627	-39.189%
2026-08-31	1.6100	1.6200	1.5700	1.6200	+2.532%	36	11,626	-44.444%
2026-08-28	1.6000	1.6000	1.5800	1.5800	+1.282%	9	11,614	-43.038%
2026-08-27	1.6000	1.6000	1.5200	1.5600	-5.455%	225	11,621	-42.308%
2026-08-26	1.8100	1.8300	1.6500	1.6500	0.000%	65	11,410	-45.455%
2026-08-25	1.4800	1.6500	1.4800	1.6500	+11.486%	39	11,385	-45.455%
2026-08-24	1.7600	1.8500	1.4800	1.4800	-23.316%	1,262	11,360	-39.189%
2026-08-21	1.9000	1.9300	1.9000	1.9300	+6.630%	40	10,304	-53.368%
2026-08-20	1.7900	2.0000	1.7700	1.8100	-4.737%	67	10,274	-50.276%
2026-08-19	1.7200	1.9000	1.7200	1.9000	+4.972%	54	10,238	-52.632%
2026-08-18	1.9500	1.9500	1.7400	1.8100	-9.950%	59	10,218	-50.276%
2026-08-17	1.8900	2.0100	1.8000	2.0100	+10.440%	47	10,241	-55.224%
2026-08-14	1.8300	1.8300	1.8100	1.8200	-0.546%	5	10,198	-50.549%
2026-08-13	1.7200	1.8900	1.7100	1.8300	0.000%	15	10,193	-50.820%
2026-08-12	1.8500	1.9000	1.8300	1.8300	-3.684%	17	10,183	-50.820%
2026-08-11	1.9000	1.9000	1.9000	1.9000	-2.564%	1	10,192	-52.632%
2026-08-10	1.9700	1.9700	1.9000	1.9500	-4.878%	35	10,191	-53.846%
2026-08-07	2.0800	2.1000	2.0500	2.0500	+7.895%	105	10,162	-56.098%
2026-08-06	1.8900	1.9000	1.8900	1.9000	-3.553%	7	10,059	-52.632%
2026-08-05	2.0700	2.0700	1.9500	1.9700	-3.902%	7,171	10,053	-54.315%
2026-08-04	2.2000	2.2000	2.0200	2.0500	-8.889%	432	2,923	-56.098%
2026-08-03	2.3400	2.3400	2.2500	2.2500	-10.000%	364	2,510	-60.000%
2026-07-31	2.4500	2.5000	2.4500	2.5000	0.000%	39	2,150	-64.000%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+0.806%	3	2,114	-64.000%
2026-07-27	2.4800	2.4800	2.4800	2.4800	+5.532%	1	2,114	-63.710%
2026-07-24	2.4500	2.5600	2.3500	2.3500	-4.082%	27	2,114	-61.702%
2026-07-23	2.5000	2.5500	2.4500	2.4500	-9.259%	303	2,092	-63.265%
2026-07-22	2.6900	2.7000	2.6900	2.7000	0.000%	15	1,814	-66.667%
2026-07-21	2.7900	2.7900	2.6700	2.7000	+0.372%	44	1,799	-66.667%
2026-07-20	3.1000	3.1000	2.6900	2.6900	-6.920%	73	1,839	-66.543%
2026-07-17	2.8900	2.8900	2.8900	2.8900	-12.424%	3	1,838	-68.858%
2026-07-16	3.3500	3.3500	3.3000	3.3000	+6.452%	7	1,837	-72.727%
2026-07-15	3.1000	3.1000	3.1000	3.1000	+19.691%	5	1,830	-70.968%
2026-07-13	2.7300	2.7300	2.5900	2.5900	-5.818%	18	1,830	-65.251%
2026-07-10	2.8500	2.8500	2.7500	2.7500	+2.612%	12	1,838	-67.273%
2026-07-09	2.6900	2.6900	2.6800	2.6800	-6.944%	2	1,827	-66.418%
2026-07-08	2.8200	2.8800	2.8200	2.8800	-1.706%	3	1,827	-68.750%
2026-07-07	2.8900	2.9300	2.8900	2.9300	-2.980%	3	1,826	-69.283%
2026-07-06	3.1000	3.1000	3.0200	3.0200	+10.219%	12	1,826	-70.199%
2026-07-02	2.8500	2.8500	2.7400	2.7400	-14.642%	14	1,804	-67.153%
2026-07-01	3.3500	3.3500	3.1900	3.2100	+9.932%	11	1,804	-71.963%
2026-06-30	2.8500	3.1000	2.8500	2.9200	+12.308%	40	1,804	-69.178%
2026-06-29	2.6000	2.7000	2.5500	2.6000	+13.043%	28	1,785	-65.385%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-4.167%	11	1,761	-60.870%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-4.000%	19	1,750	-62.500%
2026-06-24	2.4000	2.5900	2.4000	2.5000	0.000%	45	1,731	-64.000%
2026-06-23	2.4000	2.5400	2.4000	2.5000	-4.943%	81	1,696	-64.000%
2026-06-22	2.8000	2.8000	2.6300	2.6300	+5.200%	7	1,618	-65.779%
2026-06-18	2.5600	2.5600	2.5000	2.5000	-9.091%	5	1,496	-64.000%
2026-06-17	2.7600	2.8100	2.7500	2.7500	-5.172%	125	1,496	-67.273%
2026-06-16	3.0000	3.0500	2.8900	2.9000	-12.121%	32	1,496	-68.966%
2026-06-15	3.3400	3.3400	3.3000	3.3000	-0.302%	2	1,490	-72.727%
2026-06-11	3.2000	3.4200	3.1500	3.3100	-8.056%	201	1,490	-72.810%
2026-06-10	3.7000	3.7500	3.6000	3.6000	-3.743%	43	1,497	-75.000%
2026-06-09	3.7500	3.7500	3.7000	3.7400	-9.002%	13	1,472	-75.936%
2026-06-08	4.2700	4.5000	4.1100	4.1100	+0.244%	125	1,471	-78.102%
2026-06-05	4.3000	4.5600	4.1000	4.1000	-11.828%	27	1,531	-78.049%
2026-06-04	4.7000	4.8000	4.5500	4.6500	-7.738%	242	1,547	-80.645%
2026-06-03	5.0400	5.0400	5.0400	5.0400	-6.145%	3	1,554	-82.143%
2026-06-02	5.4200	5.4200	5.2100	5.3700	+10.722%	27	1,554	-83.240%
2026-06-01	4.9600	5.0000	4.8500	4.8500	+11.751%	68	1,546	-81.443%
2026-05-29	4.2500	4.6000	4.2500	4.3400	+0.930%	14	1,502	-79.263%
2026-05-28	4.3500	4.3500	4.3000	4.3000	0.000%	11	1,507	-79.070%
2026-05-27	4.2000	4.3000	4.2000	4.3000	-4.444%	39	1,518	-79.070%
2026-05-26	4.6000	4.6000	4.5000	4.5000	+15.385%	14	1,481	-80.000%
2026-05-22	3.9000	3.9000	3.8700	3.9000	-2.500%	16	1,484	-76.923%
2026-05-21	3.7200	4.0000	3.7200	4.0000	+12.676%	4	1,480	-77.500%
2026-05-20	3.5500	3.6000	3.5000	3.5500	+5.341%	13	1,480	-74.648%
2026-05-19	3.5500	3.5500	3.3700	3.3700	-6.389%	6	1,482	-73.294%
2026-05-18	3.8400	3.8500	3.6000	3.6000	-8.861%	47	1,482	-75.000%
2026-05-15	4.0000	4.1000	3.8500	3.9500	-14.687%	28	1,482	-77.215%
2026-05-13	4.2800	5.0000	4.2800	4.6300	+9.976%	142	1,461	-80.562%
2026-05-12	4.0000	4.2100	4.0000	4.2100	+0.718%	542	1,461	-78.622%
2026-05-11	4.1800	4.1800	4.1800	4.1800	+7.179%	3	1,461	-78.469%
2026-05-08	3.9500	3.9500	3.9000	3.9000	-3.226%	174	1,685	-76.923%
2026-05-07	3.9100	4.0300	3.8400	4.0300	-8.409%	76	1,719	-77.667%
2026-05-06	3.7900	4.4000	3.7900	4.4000	+9.726%	16	1,664	-79.545%
2026-05-05	4.1200	4.1200	3.9000	4.0100	+0.250%	97	1,661	-77.556%
2026-05-04	4.0800	4.0800	4.0000	4.0000	0.000%	3	1,751	-77.500%
2026-05-01	4.2000	4.2000	4.0000	4.0000	-8.257%	62	1,699	-77.500%
2026-04-30	4.0500	4.3600	4.0500	4.3600	+4.306%	58	1,699	-79.358%
2026-04-29	4.1500	4.2000	4.1500	4.1800	-7.111%	29	1,672	-78.469%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+2.273%	8	1,644	-80.000%
2026-04-24	4.2700	4.4000	4.2700	4.4000	+7.317%	8	1,636	-79.545%
2026-04-23	4.2000	4.4000	4.1000	4.1000	-13.684%	36	1,631	-78.049%
2026-04-22	4.8000	4.8000	4.7500	4.7500	-2.062%	20	1,608	-81.053%
2026-04-21	4.8500	4.8500	4.8500	4.8500	-7.619%	1	1,587	-81.443%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-4.545%	3	1,587	-82.857%
2026-04-17	5.5000	5.6000	5.5000	5.5000	-3.509%	93	1,584	-83.636%
2026-04-16	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,494	-84.211%
2026-04-15	5.1000	5.4000	5.1000	5.3000	-5.357%	18	1,494	-83.019%
2026-04-14	5.4000	5.6000	5.3500	5.6000	+5.660%	14	1,484	-83.929%
2026-04-10	5.3500	5.3500	5.3000	5.3000	+4.743%	41	1,472	-83.019%
2026-04-09	4.9500	5.1000	4.9500	5.0600	-9.156%	25	1,445	-82.213%
2026-04-08	5.5700	5.5700	5.5700	5.5700	-0.536%	4	1,442	-83.842%
2026-04-06	5.6000	5.6000	5.6000	5.6000	+12.450%	5	1,442	-83.929%
2026-03-31	4.9800	4.9800	4.9800	4.9800	-0.200%	1	1,437	-81.928%
2026-03-30	4.9900	4.9900	4.9900	4.9900	-11.525%	1	1,437	-81.964%
2026-03-26	5.4000	5.6400	5.4000	5.6400	-11.875%	20	1,437	-84.043%
2026-03-23	6.2500	6.6500	6.0500	6.4000	+11.888%	27	1,450	-85.938%
2026-03-20	5.7200	5.7200	5.7200	5.7200	-14.371%	8	1,433	-84.266%
2026-03-19	6.6700	6.6800	6.6700	6.6800	+0.451%	4	1,425	-86.527%
2026-03-18	6.6500	6.6500	6.6500	6.6500	-6.338%	50	1,421	-86.466%
2026-03-17	7.1100	7.1100	7.1000	7.1000	-4.698%	92	1,388	-87.324%
2026-03-16	7.3000	7.4500	7.3000	7.4500	-0.134%	170	1,296	-87.919%
2026-03-12	7.2800	7.7000	7.2800	7.4600	+10.519%	96	1,231	-87.936%
2026-03-11	6.9300	6.9500	6.6500	6.7500	+1.504%	84	1,182	-86.667%
2026-03-10	6.8400	6.8400	6.4000	6.6500	+8.306%	8	1,118	-86.466%
2026-03-09	6.0000	6.3000	6.0000	6.1400	+14.766%	14	1,114	-85.342%
2026-03-06	5.3000	5.4500	5.2000	5.3500	+10.309%	8	1,105	-83.178%
2026-03-05	4.8000	4.8500	4.7500	4.8500	+1.042%	42	1,098	-81.443%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+20.000%	6	1,077	-81.250%
2026-03-03	4.6000	4.6000	4.0000	4.0000	-21.569%	12	1,072	-77.500%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-10.369%	5	1,062	-82.353%
2026-02-27	5.6900	5.6900	5.6900	5.6900	+3.455%	1	1,057	-84.183%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-8.333%	5	1,057	-83.636%
2026-02-25	6.0700	6.1900	6.0000	6.0000	-1.639%	13	1,051	-85.000%
2026-02-24	6.1000	6.1000	6.1000	6.1000	+10.909%	2	1,051	-85.246%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-6.780%	2	1,049	-83.636%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-1.667%	2	1,049	-84.746%
2026-02-13	6.0500	6.2500	6.0000	6.0000	+3.448%	12	1,044	-85.000%
2026-02-12	5.6800	5.8000	5.6800	5.8000	-5.844%	28	1,044	-84.483%
2026-02-11	6.1300	6.1600	6.1300	6.1600	+8.070%	10	1,041	-85.390%
2026-02-09	5.8000	5.8000	5.7000	5.7000	-5.473%	3	1,036	-84.211%
2026-02-06	5.9100	6.0300	5.9100	6.0300	+12.291%	6	1,033	-85.075%
2026-02-05	5.5000	5.5000	5.3700	5.3700	+1.321%	31	1,032	-83.240%
2026-02-04	5.3500	5.3500	5.1500	5.3000	+2.913%	5	1,047	-83.019%
2026-02-03	5.4000	5.5000	5.1500	5.1500	-1.341%	14	1,046	-82.524%
2026-02-02	5.3000	5.3000	4.9500	5.2200	-12.269%	85	1,033	-82.759%
2026-01-30	6.1000	6.1000	5.9500	5.9500	-6.299%	354	1,028	-84.874%
2026-01-29	6.3000	6.3500	6.3000	6.3500	-5.926%	62	975	-85.827%
2026-01-28	6.7500	6.8000	6.5500	6.7500	+3.528%	217	985	-86.667%
2026-01-27	6.6000	6.6500	6.5000	6.5200	-1.212%	36	773	-86.196%
2026-01-26	6.7000	6.7000	6.6000	6.6000	-6.648%	94	740	-86.364%
2026-01-23	7.0700	7.0700	7.0700	7.0700	-7.582%	1	736	-87.270%
2026-01-21	7.8000	7.8000	7.6500	7.6500	+3.378%	5	736	-88.235%
2026-01-20	7.8500	7.8500	7.3300	7.4000	-12.218%	64	733	-87.838%
2026-01-15	8.1500	8.4300	8.1500	8.4300	-0.590%	32	754	-89.324%
2026-01-13	8.7500	8.7500	8.4800	8.4800	-4.181%	14	724	-89.387%
2026-01-12	8.7000	9.3500	8.5500	8.8500	+11.321%	57	723	-89.831%
2026-01-09	7.7300	7.9500	7.7000	7.9500	0.000%	12	692	-88.679%
2026-01-08	7.8500	7.9500	7.8500	7.9500	+2.713%	27	681	-88.679%
2026-01-07	7.7000	7.7500	7.7000	7.7400	-15.870%	9	675	-88.372%
2026-01-06	8.1300	9.2000	7.9000	9.2000	+19.481%	23	668	-90.217%
2026-01-05	7.7400	7.8500	7.6500	7.7000	-1.155%	63	616	-88.312%
2025-12-31	8.0000	8.0000	7.7600	7.7900	-11.477%	7	616	-88.447%
2025-12-30	9.0000	9.0000	8.8000	8.8000	+9.317%	3	616	-89.773%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-5.294%	1	616	-88.820%
2025-12-26	7.7500	8.5000	7.7500	8.5000	+13.333%	47	616	-89.412%
2025-12-24	7.4500	7.5000	7.4500	7.5000	-3.846%	64	723	-88.000%
2025-12-23	7.0000	7.8000	7.0000	7.8000	-1.266%	2	723	-88.462%
2025-12-22	7.7000	7.9000	7.7000	7.9000	+2.731%	9	723	-88.608%
2025-12-19	7.6000	7.6900	7.6000	7.6900	+9.857%	6	722	-88.296%
2025-12-18	6.7500	7.0000	6.7500	7.0000	+7.692%	22	722	-87.143%
2025-12-17	6.8300	6.8300	6.5000	6.5000	-1.515%	106	722	-86.154%
2025-12-16	6.9000	6.9000	6.6000	6.6000	-0.752%	50	671	-86.364%
2025-12-15	7.0000	7.0800	6.6500	6.6500	-7.639%	136	664	-86.466%
2025-12-12	7.4600	7.5000	7.2000	7.2000	-0.415%	15	532	-87.500%
2025-12-11	7.2900	7.2900	7.2300	7.2300	-6.468%	71	532	-87.552%
2025-12-09	8.0000	8.0000	7.7300	7.7300	-5.732%	15	532	-88.357%
2025-12-08	8.2000	8.2000	8.1000	8.2000	+1.110%	3	526	-89.024%
2025-12-05	8.1100	8.1100	8.1100	8.1100	+6.291%	9	526	-88.903%
2025-12-04	7.6000	7.7000	7.5500	7.6300	+5.972%	89	517	-88.204%
2025-12-03	7.5000	7.5000	6.7500	7.2000	-7.097%	99	445	-87.500%
2025-12-02	8.1000	8.2000	7.5500	7.7500	-13.408%	17	364	-88.387%
2025-12-01	9.0000	9.0000	8.9500	8.9500	+8.354%	2	350	-89.944%
2025-11-26	8.4000	8.4000	8.2600	8.2600	-1.667%	6	349	-89.104%
2025-11-25	8.4200	8.4200	8.4000	8.4000	-1.176%	13	349	-89.286%
2025-11-24	8.4500	8.5000	8.3700	8.5000	+2.657%	3	339	-89.412%
2025-11-21	8.0000	8.2800	8.0000	8.2800	-0.600%	4	337	-89.130%
2025-11-20	8.5000	8.5000	8.0500	8.3300	-5.556%	17	333	-89.196%
2025-11-19	9.3000	9.3000	8.6500	8.8200	-6.170%	7	321	-89.796%
2025-11-18	9.3000	9.4000	9.3000	9.4000	-6.094%	4	316	-90.426%
2025-11-17	9.3500	10.4400	9.3500	10.0100	-14.953%	52	314	-91.009%
2025-11-14	12.5000	12.5000	11.5000	11.7700	-10.901%	15	265	-92.353%
2025-11-13	13.0000	13.2100	13.0000	13.2100	-2.293%	41	259	-93.187%
2025-11-12	13.5200	13.5200	13.5200	13.5200	-0.221%	3	239	-93.343%
2025-11-11	14.3000	14.3000	13.5500	13.5500	+11.983%	2	236	-93.358%
2025-11-10	11.6500	12.1000	11.5300	12.1000	+34.444%	171	235	-92.562%
2025-11-07	9.7000	9.7000	8.8600	9.0000	-15.493%	8	69	-90.000%
2025-11-06	10.4300	10.6500	10.4300	10.6500	+18.333%	2	64	-91.549%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-6.445%	2	64	-90.000%
2025-10-29	9.6200	9.6200	9.6200	9.6200	+6.534%	2	64	-90.644%
2025-10-27	9.0300	9.0300	9.0300	9.0300	+12.875%	5	62	-90.033%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-23.810%	1	62	-88.750%
2025-10-08	10.5000	10.5000	10.5000	10.5000	+5.000%	10	61	-91.429%
2025-10-07	10.0000	10.0000	10.0000	10.0000	+1.523%	5	61	-91.000%
2025-10-06	9.8500	9.8500	9.8500	9.8500	-4.183%	1	61	-90.863%
2025-10-02	10.2800	10.2800	10.2800	10.2800	+3.838%	2	60	-91.245%
2025-10-01	9.9000	9.9000	9.9000	9.9000	+3.665%	10	60	-90.909%
2025-09-26	9.5500	9.8400	9.5500	9.5500	+1.058%	13	50	-90.576%
2025-09-25	9.4500	9.4500	9.4500	9.4500	+11.834%	1	39	-90.476%
2025-09-19	8.3600	8.5000	8.3500	8.4500	+4.192%	24	38	-89.349%
2025-09-18	8.4000	8.4000	8.1100	8.1100	-2.053%	16	19	-88.903%
2025-09-16	8.2800	8.2800	8.2800	8.2800	0.000%	3	3	-89.130%

.dark-mode .JfMqN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfMqN8{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C20XPEV Jan 21 2028 20.00 Call (XPEV280121C00020000)option OPRA

XPEV20280121C20
XPEV Jan 21 2028 20.00 Call (XPEV280121C00020000)
option OPRA