Dark

XPEV20280121C22
XPEV Jan 21 2028 22.00 Call (XPEV280121C00022000)
option OPRA

EOD

Sep 30, 2026

0.7500+5.634%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.7500	0.7500	0.7500	+5.634%	10	2,661	0.000%
2026-09-29	0.8400	0.8400	0.6600	0.7100	-17.442%	18	2,661	+5.634%
2026-09-28	0.8600	0.8600	0.8600	0.8600	-5.495%	5	2,652	-12.791%
2026-09-25	0.9100	0.9100	0.9100	0.9100	+1.111%	6	2,647	-17.582%
2026-09-24	0.9000	0.9000	0.9000	0.9000	-5.263%	60	2,647	-16.667%
2026-09-23	0.9200	0.9700	0.9200	0.9500	0.000%	36	2,587	-21.053%
2026-09-21	0.9800	0.9800	0.9000	0.9500	-11.215%	37	2,587	-21.053%
2026-09-17	1.0200	1.0700	1.0200	1.0700	+18.889%	67	2,589	-29.907%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-2.174%	3	2,584	-16.667%
2026-09-15	0.9400	0.9400	0.9200	0.9200	-11.538%	12	2,587	-18.478%
2026-09-14	1.0400	1.0400	1.0400	1.0400	+7.216%	4	2,586	-27.885%
2026-09-10	1.0300	1.0300	0.9700	0.9700	-11.009%	6	2,586	-22.680%
2026-09-09	1.0900	1.1200	1.0700	1.0900	-5.217%	41	2,588	-31.193%
2026-09-08	1.1500	1.1500	1.1500	1.1500	+3.604%	2	2,588	-34.783%
2026-09-04	1.1100	1.1100	1.1100	1.1100	-9.016%	1	2,589	-32.432%
2026-09-03	1.1600	1.2200	1.1500	1.2200	+3.390%	16	2,589	-38.525%
2026-09-02	1.2000	1.2000	1.1800	1.1800	-6.349%	37	2,588	-36.441%
2026-09-01	1.2700	1.2700	1.2600	1.2600	-6.667%	40	2,588	-40.476%
2026-08-31	1.3500	1.3500	1.3500	1.3500	+1.504%	2	2,588	-44.444%
2026-08-28	1.3300	1.3300	1.3300	1.3300	0.000%	1	2,588	-43.609%
2026-08-27	1.3200	1.3300	1.3200	1.3300	-0.746%	62	2,587	-43.609%
2026-08-25	1.3400	1.3400	1.3400	1.3400	+6.349%	17	2,587	-44.030%
2026-08-24	1.5000	1.5200	1.2600	1.2600	-22.222%	197	2,570	-40.476%
2026-08-21	1.6100	1.7300	1.6100	1.6200	+5.195%	48	2,543	-53.704%
2026-08-20	1.6900	1.6900	1.5300	1.5400	-3.145%	43	2,504	-51.299%
2026-08-19	1.5900	1.5900	1.5900	1.5900	+0.633%	47	2,489	-52.830%
2026-08-18	1.6500	1.6500	1.5800	1.5800	-1.250%	13	2,488	-52.532%
2026-08-17	1.6500	1.6500	1.6000	1.6000	+1.266%	15	2,476	-53.125%
2026-08-13	1.5000	1.6700	1.5000	1.5800	-0.629%	166	2,476	-52.532%
2026-08-12	1.5900	1.5900	1.5900	1.5900	-0.625%	4	2,317	-52.830%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-8.046%	7	2,317	-53.125%
2026-08-10	1.6900	1.7400	1.6300	1.7400	-3.333%	707	2,310	-56.897%
2026-08-07	1.8200	1.8200	1.8000	1.8000	+6.509%	90	1,930	-58.333%
2026-08-05	1.7700	1.8000	1.6900	1.6900	-2.312%	56	1,892	-55.621%
2026-08-04	1.9100	1.9100	1.7300	1.7300	-15.610%	491	1,868	-56.647%
2026-08-03	2.0000	2.0500	2.0000	2.0500	-3.756%	51	1,514	-63.415%
2026-07-30	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,514	-64.789%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-4.545%	20	1,514	-64.286%
2026-07-23	2.2500	2.2500	2.2000	2.2000	-7.563%	140	1,514	-65.909%
2026-07-21	2.3800	2.3800	2.3800	2.3800	-6.667%	4	1,402	-68.487%
2026-07-17	2.5000	2.5500	2.5000	2.5500	0.000%	2	1,404	-70.588%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+7.595%	2	1,403	-70.588%
2026-07-13	2.3700	2.3700	2.3700	2.3700	-5.200%	1	1,401	-68.354%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-9.091%	20	1,402	-70.000%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+10.000%	8	1,382	-72.727%
2026-07-02	2.5100	2.5200	2.5000	2.5000	-1.186%	15	1,361	-70.000%
2026-06-30	2.5300	2.5300	2.5300	2.5300	+26.500%	1	1,361	-70.356%
2026-06-26	2.0700	2.0700	2.0000	2.0000	-4.762%	53	1,360	-62.500%
2026-06-24	2.1700	2.1700	2.1000	2.1000	0.000%	80	1,327	-64.286%
2026-06-23	2.1000	2.1000	2.1000	2.1000	-12.500%	1	1,249	-64.286%
2026-06-22	2.2400	2.4600	2.2400	2.4000	+9.091%	10	1,248	-68.750%
2026-06-18	2.2800	2.2800	2.1600	2.2000	-8.333%	20	1,188	-65.909%
2026-06-17	2.4500	2.4500	2.4000	2.4000	-7.336%	58	1,188	-68.750%
2026-06-16	2.6800	2.6800	2.5000	2.5900	-11.301%	10	1,188	-71.042%
2026-06-11	2.9000	2.9200	2.7400	2.9200	-8.750%	56	1,183	-74.315%
2026-06-10	3.3500	3.3500	3.2000	3.2000	-11.111%	91	1,178	-76.563%
2026-06-05	3.3500	3.6000	3.3500	3.6000	-14.489%	174	1,174	-79.167%
2026-06-04	4.2100	4.2100	4.2100	4.2100	-12.474%	3	1,174	-82.185%
2026-06-02	4.9000	4.9000	4.7000	4.8100	+21.772%	127	1,171	-84.407%
2026-05-29	3.8300	3.9500	3.8300	3.9500	+3.947%	6	1,109	-81.013%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,103	-80.263%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-3.599%	1	1,103	-80.000%
2026-05-26	3.8900	3.8900	3.8900	3.8900	+12.754%	1	1,103	-80.720%
2026-05-22	3.4500	3.4500	3.4500	3.4500	+7.143%	10	1,102	-78.261%
2026-05-19	3.2200	3.2200	3.2200	3.2200	+2.222%	1	1,092	-76.708%
2026-05-18	3.2000	3.2000	3.1500	3.1500	-10.765%	121	1,092	-76.190%
2026-05-15	3.5500	3.5500	3.5100	3.5300	-14.940%	20	1,092	-78.754%
2026-05-13	4.1000	4.1500	4.1000	4.1500	+12.162%	2	1,110	-81.928%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,110	-79.730%
2026-05-08	3.4500	3.4500	3.4000	3.4000	-2.857%	42	1,111	-77.941%
2026-05-07	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,069	-78.571%
2026-05-06	3.2500	3.5000	3.2500	3.5000	-0.568%	5	1,068	-78.571%
2026-05-05	3.6000	3.6000	3.5200	3.5200	-2.222%	25	1,066	-78.693%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-1.639%	30	1,061	-79.167%
2026-05-01	3.9000	3.9000	3.6600	3.6600	-6.870%	120	1,082	-79.508%
2026-04-30	3.6300	3.9300	3.6300	3.9300	+4.800%	54	1,082	-80.916%
2026-04-29	3.7000	3.7500	3.7000	3.7500	+4.167%	18	1,039	-80.000%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-18.182%	5	1,039	-79.167%
2026-04-21	4.5000	4.5000	4.4000	4.4000	-12.698%	24	1,039	-82.955%
2026-04-17	4.9900	5.0400	4.9900	5.0400	-2.326%	11	1,030	-85.119%
2026-04-16	5.0000	5.1600	5.0000	5.1600	+7.500%	6	1,022	-85.465%
2026-04-10	4.7800	4.8000	4.7800	4.8000	+4.575%	17	1,020	-84.375%
2026-04-07	4.5900	4.5900	4.5900	4.5900	-2.960%	1	1,020	-83.660%
2026-04-06	4.7300	4.7300	4.7300	4.7300	-3.074%	1	1,020	-84.144%
2026-04-02	4.8800	4.8800	4.8800	4.8800	+1.667%	2	1,022	-84.631%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+4.348%	120	1,022	-84.375%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-7.071%	1	1,142	-83.696%
2026-03-27	4.9500	4.9500	4.9500	4.9500	+0.610%	1	1,143	-84.848%
2026-03-26	4.9200	4.9200	4.9200	4.9200	-18.000%	25	1,142	-84.756%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+16.054%	1	1,167	-87.500%
2026-03-20	5.8500	5.8500	5.1700	5.1700	-25.072%	7	1,166	-85.493%
2026-03-12	6.7000	6.9000	6.7000	6.9000	+10.224%	21	1,166	-89.130%
2026-03-11	6.2600	6.2600	6.2600	6.2600	+10.601%	11	1,152	-88.019%
2026-03-09	5.5000	5.6600	5.5000	5.6600	+31.628%	2	1,163	-86.749%
2026-03-05	4.3000	4.5500	4.3000	4.3000	+6.965%	82	1,164	-82.558%
2026-03-03	5.0000	5.0000	4.0000	4.0200	-27.568%	13	1,219	-81.343%
2026-02-25	5.5500	5.5500	5.5500	5.5500	+1.093%	1	1,222	-86.486%
2026-02-24	5.5100	5.5100	5.4900	5.4900	+7.647%	6	1,222	-86.339%
2026-02-23	5.3000	5.3000	5.1000	5.1000	+2.000%	2	1,222	-85.294%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-5.660%	3	1,223	-85.000%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,220	-85.849%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+3.774%	1	1,220	-86.364%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-0.935%	3	1,220	-85.849%
2026-02-09	5.4500	5.4500	5.3500	5.3500	+13.830%	4	1,220	-85.981%
2026-02-04	4.6000	4.9500	4.6000	4.7000	-4.665%	5	1,220	-84.043%
2026-02-03	4.9700	5.0300	4.9300	4.9300	+3.789%	15	1,220	-84.787%
2026-02-02	4.6000	4.7600	4.5300	4.7500	-15.179%	35	1,220	-84.211%
2026-01-30	5.5500	5.6300	5.4400	5.6000	-2.778%	8	1,223	-86.607%
2026-01-29	6.1900	6.1900	5.7600	5.7600	-4.000%	17	1,224	-86.979%
2026-01-28	6.1000	6.1000	5.9900	6.0000	0.000%	10	1,226	-87.500%
2026-01-27	6.0000	6.0000	6.0000	6.0000	0.000%	9	1,228	-87.500%
2026-01-26	6.2700	6.2900	6.0000	6.0000	-7.121%	23	1,228	-87.500%
2026-01-23	6.6500	6.6500	6.4600	6.4600	-11.507%	26	1,228	-88.390%
2026-01-21	7.0700	7.3000	7.0700	7.3000	+4.286%	2	1,203	-89.726%
2026-01-20	7.4000	7.4000	7.0000	7.0000	-7.039%	13	1,203	-89.286%
2026-01-16	7.5300	7.5300	7.5300	7.5300	+0.400%	1	1,206	-90.040%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-3.101%	4	1,206	-90.000%
2026-01-14	7.7400	7.7400	7.7400	7.7400	-2.273%	1	1,202	-90.310%
2026-01-13	7.8500	7.9200	7.8500	7.9200	-10.000%	3	1,201	-90.530%
2026-01-12	7.6500	8.8000	7.6500	8.8000	+23.944%	70	1,198	-91.477%
2026-01-09	7.1200	7.1200	7.1000	7.1000	-4.054%	2	1,199	-89.437%
2026-01-08	7.4000	7.4000	7.4000	7.4000	0.000%	1	1,197	-89.865%
2026-01-07	7.4000	7.4000	7.4000	7.4000	-0.404%	16	1,197	-89.865%
2026-01-06	7.4300	7.4300	7.4300	7.4300	+6.143%	1	1,181	-89.906%
2026-01-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,181	-89.286%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-5.277%	2	1,181	-89.286%
2025-12-31	7.3500	7.3900	7.2800	7.3900	-10.533%	11	1,187	-89.851%
2025-12-30	8.1000	8.2600	8.1000	8.2600	+6.170%	6	1,187	-90.920%
2025-12-26	7.4000	7.7800	7.4000	7.7800	+13.577%	5	1,187	-90.360%
2025-12-24	6.8500	6.8500	6.8500	6.8500	-4.993%	1	1,187	-89.051%
2025-12-22	7.0800	7.2100	7.0800	7.2100	+0.839%	6	1,187	-89.598%
2025-12-19	7.2000	7.2000	7.1500	7.1500	+14.217%	3	1,184	-89.510%
2025-12-18	6.2600	6.2600	6.2600	6.2600	+6.102%	1	1,184	-88.019%
2025-12-17	6.2000	6.5000	5.9000	5.9000	-4.839%	100	1,184	-87.288%
2025-12-16	6.2000	6.2000	6.2000	6.2000	+1.639%	1	1,165	-87.903%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-10.294%	3	1,165	-87.705%
2025-12-12	6.7500	6.8000	6.7500	6.8000	0.000%	9	1,165	-88.971%
2025-12-11	6.8000	6.8000	6.8000	6.8000	-2.857%	1	1,160	-88.971%
2025-12-10	7.2000	7.2000	6.9500	7.0000	-6.667%	28	1,160	-89.286%
2025-12-09	7.1000	7.5000	7.1000	7.5000	-0.662%	2	1,134	-90.000%
2025-12-08	7.4500	7.6200	7.2500	7.5500	+4.861%	205	1,134	-90.066%
2025-12-05	7.2000	7.2000	7.2000	7.2000	+2.857%	20	952	-89.583%
2025-12-04	7.0500	7.0500	7.0000	7.0000	+5.263%	296	952	-89.286%
2025-12-03	6.9000	6.9000	6.4000	6.6500	-11.921%	134	769	-88.722%
2025-12-02	7.5500	7.5500	7.5000	7.5500	-8.485%	4	640	-90.066%
2025-12-01	8.1000	8.2500	7.9000	8.2500	-1.198%	3	640	-90.909%
2025-11-28	8.2000	8.7000	8.1000	8.3500	+2.203%	9	637	-91.018%
2025-11-26	7.9000	8.1700	7.9000	8.1700	+6.104%	15	623	-90.820%
2025-11-25	7.7000	7.7000	7.7000	7.7000	-2.532%	60	623	-90.260%
2025-11-24	7.8500	7.9000	7.7900	7.9000	+12.216%	5	563	-90.506%
2025-11-21	7.2000	7.2000	7.0400	7.0400	-6.133%	2	562	-89.347%
2025-11-20	7.8000	7.8000	7.5000	7.5000	-6.250%	46	562	-90.000%
2025-11-19	8.1000	8.1000	8.0000	8.0000	-11.602%	51	520	-90.625%
2025-11-18	8.9500	9.0500	8.9500	9.0500	-1.630%	3	470	-91.713%
2025-11-17	9.5700	10.0300	9.0000	9.2000	-12.046%	127	470	-91.848%
2025-11-14	11.5000	11.5000	10.4600	10.4600	-12.833%	68	462	-92.830%
2025-11-13	12.0000	12.0000	12.0000	12.0000	-2.991%	8	481	-93.750%
2025-11-11	12.8000	12.8300	11.6500	12.3700	+11.441%	66	489	-93.937%
2025-11-10	9.4500	11.1000	9.4500	11.1000	+31.517%	193	428	-93.243%
2025-11-07	8.6500	8.6500	8.3100	8.4400	-23.273%	9	239	-91.114%
2025-11-06	9.6500	11.0000	9.5500	11.0000	+21.547%	32	230	-93.182%
2025-11-05	9.0500	9.0500	9.0500	9.0500	+6.471%	3	213	-91.713%
2025-10-27	8.2000	8.5000	8.1700	8.5000	+14.710%	11	200	-91.176%
2025-10-23	7.4100	7.4100	7.4100	7.4100	0.000%	2	200	-89.879%
2025-10-20	7.6000	7.6000	7.4100	7.4100	+2.207%	4	200	-89.879%
2025-10-17	7.5000	7.5000	7.2500	7.2500	-5.229%	7	199	-89.655%
2025-10-16	7.6500	7.6500	7.6500	7.6500	+2.273%	2	199	-90.196%
2025-10-14	7.4800	7.4800	7.4800	7.4800	-3.484%	1	197	-89.973%
2025-10-13	7.7500	7.7500	7.7500	7.7500	+0.519%	6	196	-90.323%
2025-10-10	7.7100	7.7100	7.7100	7.7100	-10.867%	10	200	-90.272%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-8.851%	1	191	-91.329%
2025-10-07	9.4900	9.4900	9.4900	9.4900	+7.841%	7	192	-92.097%
2025-10-03	8.5500	8.8000	8.5500	8.8000	+1.970%	4	185	-91.477%
2025-09-25	8.9600	9.3500	8.6300	8.6300	+10.641%	28	181	-91.309%
2025-09-24	7.9300	7.9300	7.8000	7.8000	+2.228%	32	156	-90.385%
2025-09-22	7.7300	7.7300	7.6300	7.6300	-0.909%	121	125	-90.170%
2025-09-19	7.7000	7.7000	7.7000	7.7000	+5.048%	3	4	-90.260%
2025-09-16	7.3300	7.3300	7.3300	7.3300	0.000%	1	1	-89.768%

.dark-mode .vMgdkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMgdkJ{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C22XPEV Jan 21 2028 22.00 Call (XPEV280121C00022000)option OPRA

XPEV20280121C22
XPEV Jan 21 2028 22.00 Call (XPEV280121C00022000)
option OPRA