Dark

XPEV20280121C25
XPEV Jan 21 2028 25.00 Call (XPEV280121C00025000)
option OPRA

EOD

Sep 29, 2026

0.5100-25.000%(-0.1700)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6300	0.6300	0.5100	0.5100	-25.000%	26	2,195	0.000%
2026-09-28	0.6800	0.6800	0.6800	0.6800	-10.526%	5	2,201	-25.000%
2026-09-25	0.7600	0.7600	0.7600	0.7600	+4.110%	2	2,201	-32.895%
2026-09-24	0.7200	0.7300	0.7200	0.7300	-5.195%	5	2,199	-30.137%
2026-09-17	0.7700	0.7700	0.7700	0.7700	+5.479%	1	2,204	-33.766%
2026-09-16	0.7200	0.7300	0.7200	0.7300	-2.667%	6	2,204	-30.137%
2026-09-15	0.7600	0.7600	0.7100	0.7500	-11.765%	59	2,198	-32.000%
2026-09-14	0.8400	0.8500	0.8400	0.8500	+3.659%	7	2,170	-40.000%
2026-09-11	0.8300	0.8300	0.8200	0.8200	+2.500%	10	2,163	-37.805%
2026-09-10	0.8000	0.8400	0.7800	0.8000	-4.762%	8	2,163	-36.250%
2026-09-09	0.9400	0.9400	0.8400	0.8400	-7.692%	52	2,162	-39.286%
2026-09-08	0.9000	0.9300	0.9000	0.9100	0.000%	20	2,151	-43.956%
2026-09-04	0.9100	0.9100	0.9100	0.9100	-8.081%	1	2,132	-43.956%
2026-09-03	1.0000	1.0000	0.9900	0.9900	-1.000%	34	2,132	-48.485%
2026-09-02	1.0000	1.0000	1.0000	1.0000	-2.913%	1	2,098	-49.000%
2026-09-01	1.0300	1.0300	1.0300	1.0300	-4.630%	12	2,097	-50.485%
2026-08-31	1.1100	1.1100	1.0800	1.0800	-1.818%	26	2,085	-52.778%
2026-08-28	1.1800	1.1800	1.1000	1.1000	-9.091%	11	2,079	-53.636%
2026-08-26	1.2300	1.2300	1.2100	1.2100	+0.833%	8	2,079	-57.851%
2026-08-25	1.1600	1.2000	1.0400	1.2000	+9.091%	22	2,072	-57.500%
2026-08-24	1.1400	1.1400	1.0200	1.1000	-24.138%	179	2,089	-53.636%
2026-08-21	1.3500	1.4500	1.3500	1.4500	+15.079%	5	2,088	-64.828%
2026-08-20	1.3600	1.3600	1.2500	1.2600	-3.817%	35	2,088	-59.524%
2026-08-19	1.3400	1.3400	1.3100	1.3100	+0.769%	94	2,068	-61.069%
2026-08-18	1.3200	1.3200	1.3000	1.3000	-7.143%	3	1,975	-60.769%
2026-08-17	1.3500	1.4200	1.3500	1.4000	+7.692%	7	1,972	-63.571%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-2.256%	5	1,966	-60.769%
2026-08-11	1.3000	1.3300	1.3000	1.3300	-16.352%	160	1,961	-61.654%
2026-08-10	1.5900	1.5900	1.5900	1.5900	+6.000%	5	1,811	-67.925%
2026-08-07	1.4500	1.5000	1.4500	1.5000	+7.914%	5	1,812	-66.000%
2026-08-06	1.3700	1.3900	1.3700	1.3900	-4.138%	19	1,808	-63.309%
2026-08-05	1.4800	1.4800	1.4500	1.4500	-12.121%	3	1,808	-64.828%
2026-08-03	1.6300	1.7500	1.6300	1.6500	-10.326%	31	1,809	-69.091%
2026-07-31	1.8400	1.8400	1.8400	1.8400	+3.955%	5	1,813	-72.283%
2026-07-30	1.7700	1.7800	1.7600	1.7700	-4.324%	150	1,813	-71.186%
2026-07-27	1.9000	1.9000	1.8500	1.8500	+7.558%	2	1,891	-72.432%
2026-07-24	1.7000	1.7200	1.7000	1.7200	-7.527%	11	1,893	-70.349%
2026-07-23	1.8000	1.8600	1.8000	1.8600	-8.374%	115	1,904	-72.581%
2026-07-22	1.9300	2.0300	1.9300	2.0300	+1.500%	2	1,909	-74.877%
2026-07-21	2.0000	2.0000	2.0000	2.0000	0.000%	25	1,909	-74.500%
2026-07-20	2.2000	2.3100	2.0000	2.0000	-4.762%	155	1,909	-74.500%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-15.663%	1	1,757	-75.714%
2026-07-16	2.5000	2.5000	2.4900	2.4900	+2.049%	2	1,756	-79.518%
2026-07-15	2.3900	2.4400	2.3900	2.4400	+22.000%	2	1,756	-79.098%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,756	-74.500%
2026-07-10	2.1400	2.1400	2.1000	2.1000	+2.941%	2	1,756	-75.714%
2026-07-09	2.0500	2.0500	2.0400	2.0400	-4.225%	11	1,756	-75.000%
2026-07-08	2.1400	2.1500	2.1300	2.1300	-2.740%	3	1,746	-76.056%
2026-07-07	2.1900	2.1900	2.1900	2.1900	-5.195%	2	1,748	-76.712%
2026-07-06	2.3100	2.3100	2.3100	2.3100	+10.000%	15	1,748	-77.922%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,748	-75.714%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+12.821%	8	1,748	-76.818%
2026-06-29	1.9500	2.0000	1.9000	1.9500	+14.706%	5	1,746	-73.846%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-6.593%	2	1,746	-70.000%
2026-06-24	1.9000	1.9000	1.8200	1.8200	+2.825%	2	1,746	-71.978%
2026-06-23	1.7100	1.7700	1.7100	1.7700	-1.667%	4	1,744	-71.186%
2026-06-18	1.8000	1.8000	1.8000	1.8000	-8.163%	77	1,807	-71.667%
2026-06-17	2.0200	2.0300	1.9600	1.9600	-7.109%	37	1,807	-73.980%
2026-06-16	2.2000	2.2000	2.1100	2.1100	-14.919%	75	1,807	-75.829%
2026-06-15	2.4900	2.4900	2.4800	2.4800	-4.615%	2	1,811	-79.435%
2026-06-12	2.6000	2.6000	2.6000	2.6000	+6.122%	3	1,811	-80.385%
2026-06-11	2.4200	2.4500	2.2500	2.4500	-13.428%	175	1,811	-79.184%
2026-06-09	2.8500	2.8500	2.8300	2.8300	-8.710%	4	1,861	-81.979%
2026-06-08	3.2000	3.2000	3.1000	3.1000	-8.824%	103	1,864	-83.548%
2026-06-05	3.3000	3.4000	3.3000	3.4000	-2.857%	4	1,764	-85.000%
2026-06-04	3.6000	3.6000	3.4700	3.5000	-14.842%	303	1,760	-85.429%
2026-06-02	4.1000	4.1500	4.0500	4.1100	+11.382%	6	1,759	-87.591%
2026-06-01	3.6900	3.6900	3.6000	3.6900	+13.538%	13	1,756	-86.179%
2026-05-28	3.4000	3.4000	3.2000	3.2500	-4.412%	14	1,746	-84.308%
2026-05-26	3.4000	3.4000	3.3800	3.4000	+16.041%	138	1,735	-85.000%
2026-05-22	2.9300	2.9300	2.9300	2.9300	+4.643%	20	1,603	-82.594%
2026-05-21	2.8000	2.8000	2.8000	2.8000	+1.818%	2	1,603	-81.786%
2026-05-20	2.5800	2.7500	2.5300	2.7500	+3.774%	1,008	1,603	-81.455%
2026-05-18	3.0000	3.0000	2.6500	2.6500	-13.115%	4	983	-80.755%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-6.728%	1	983	-83.279%
2026-05-14	3.2700	3.2700	3.2700	3.2700	+8.638%	1,176	979	-84.404%
2026-05-12	3.0600	3.0600	3.0100	3.0100	-5.938%	3	1,851	-83.056%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+11.888%	1	1,851	-84.063%
2026-05-08	2.8600	2.8600	2.8600	2.8600	+2.143%	1	1,852	-82.168%
2026-05-06	2.8000	2.8000	2.7400	2.8000	-6.667%	14	1,852	-81.786%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+3.448%	11	1,851	-83.000%
2026-05-01	3.0500	3.0500	2.9000	2.9000	-6.452%	5	1,850	-82.414%
2026-04-30	3.2000	3.2000	3.0200	3.1000	-1.274%	24	1,850	-83.548%
2026-04-28	3.1500	3.1500	3.1400	3.1400	-7.647%	6	1,849	-83.758%
2026-04-27	3.4800	3.4800	3.4000	3.4000	+3.030%	5	1,852	-85.000%
2026-04-24	3.3500	3.3500	3.3000	3.3000	+4.762%	11	1,851	-84.545%
2026-04-23	3.1500	3.2000	3.0100	3.1500	-11.268%	216	1,851	-83.810%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-3.533%	1	1,734	-85.634%
2026-04-21	3.8000	3.8000	3.6800	3.6800	-11.111%	21	1,756	-86.141%
2026-04-17	4.1200	4.1800	4.1200	4.1400	-1.429%	21	1,756	-87.681%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,749	-87.857%
2026-04-15	4.3800	4.3800	4.1000	4.1000	+0.490%	2	1,749	-87.561%
2026-04-14	3.7000	4.0800	3.7000	4.0800	+4.615%	3	1,749	-87.500%
2026-04-13	3.7800	3.9000	3.7800	3.9000	+4.839%	26	1,747	-86.923%
2026-04-10	4.0200	4.0200	3.7000	3.7200	-2.105%	5	1,733	-86.290%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-11.215%	2	1,734	-86.579%
2026-04-08	4.2800	4.2800	4.2800	4.2800	+9.184%	4	1,734	-88.084%
2026-03-31	3.9200	3.9200	3.9200	3.9200	+3.979%	1	1,734	-86.990%
2026-03-30	3.7500	3.8500	3.7500	3.7700	-10.238%	89	1,733	-86.472%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-16.832%	1	1,658	-87.857%
2026-03-24	4.9500	5.0500	4.9500	5.0500	+18.824%	4	1,658	-89.901%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-29.167%	1	1,661	-88.000%
2026-03-16	5.9100	6.0000	5.9100	6.0000	-2.439%	36	1,661	-91.500%
2026-03-12	5.9000	6.1500	5.9000	6.1500	+14.100%	31	1,660	-91.707%
2026-03-11	5.4700	5.4800	5.3900	5.3900	+2.667%	13	1,659	-90.538%
2026-03-10	5.3600	5.4100	5.2500	5.2500	+3.960%	15	1,647	-90.286%
2026-03-09	5.1000	5.1000	4.9500	5.0500	+33.245%	99	1,634	-89.901%
2026-03-05	3.8000	3.8000	3.7900	3.7900	+6.162%	51	1,538	-86.544%
2026-03-03	4.5000	4.5000	3.5000	3.5700	-17.931%	19	1,550	-85.714%
2026-02-26	4.3500	4.3500	4.3500	4.3500	-9.375%	1	1,544	-88.276%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,543	-89.375%
2026-02-24	4.8000	5.0500	4.8000	5.0500	+10.262%	3	1,543	-89.901%
2026-02-18	4.9500	4.9500	4.5800	4.5800	-4.583%	2	1,543	-88.865%
2026-02-13	4.5300	4.8000	4.5300	4.8000	+3.448%	15	1,538	-89.375%
2026-02-12	4.6400	4.6400	4.6400	4.6400	-5.882%	7	1,538	-89.009%
2026-02-11	4.8000	4.9300	4.8000	4.9300	+3.138%	4	1,542	-89.655%
2026-02-10	4.7800	4.7800	4.7800	4.7800	+6.222%	2	1,538	-89.331%
2026-02-06	4.5500	4.7000	4.4000	4.5000	+2.975%	83	1,536	-88.667%
2026-02-05	4.3000	4.3700	4.0500	4.3700	+6.585%	103	1,476	-88.330%
2026-02-04	4.2500	4.2500	4.1000	4.1000	-3.529%	23	1,483	-87.561%
2026-02-03	4.0000	4.3000	4.0000	4.2500	+5.459%	9	1,482	-88.000%
2026-02-02	3.9500	4.1500	3.9000	4.0300	-16.042%	111	1,479	-87.345%
2026-01-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,445	-89.375%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-0.990%	28	1,444	-89.800%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-2.885%	6	1,419	-89.901%
2026-01-27	5.2200	5.4000	5.1500	5.2000	-1.887%	191	1,424	-90.192%
2026-01-26	5.3000	5.4000	5.3000	5.3000	-3.636%	103	1,278	-90.377%
2026-01-23	5.6000	5.6700	5.5000	5.5000	-8.333%	29	1,192	-90.727%
2026-01-22	6.0500	6.0500	6.0000	6.0000	-2.439%	3	1,169	-91.500%
2026-01-21	6.1500	6.1500	6.1500	6.1500	+1.653%	1	1,171	-91.707%
2026-01-20	6.0900	6.3000	6.0000	6.0500	-8.472%	15	1,171	-91.570%
2026-01-16	6.5500	6.6100	6.5500	6.6100	-5.165%	2	1,174	-92.284%
2026-01-13	7.4500	7.4500	6.9700	6.9700	-6.191%	7	1,174	-92.683%
2026-01-12	7.3000	7.7400	7.0800	7.4300	+14.308%	1,014	1,168	-93.136%
2026-01-08	6.5000	6.7000	6.5000	6.5000	-1.515%	13	431	-92.154%
2025-12-31	7.0000	7.0000	6.5800	6.6000	-6.383%	25	406	-92.273%
2025-12-30	7.0500	7.0500	7.0500	7.0500	+7.306%	1	406	-92.766%
2025-12-29	6.5000	6.5700	6.5000	6.5700	-0.455%	2	406	-92.237%
2025-12-26	7.0500	7.2000	6.6000	6.6000	+3.611%	14	405	-92.273%
2025-12-22	6.3000	6.6500	6.3000	6.3700	+1.920%	3	402	-91.994%
2025-12-19	6.3000	6.3000	6.2500	6.2500	+8.696%	8	401	-91.840%
2025-12-18	5.7500	5.7500	5.7500	5.7500	+4.356%	3	401	-91.130%
2025-12-16	5.5100	5.5100	5.5100	5.5100	+3.962%	1	401	-90.744%
2025-12-15	5.5000	5.6000	5.3000	5.3000	-14.378%	5	401	-90.377%
2025-12-11	6.0000	6.1900	6.0000	6.1900	-4.031%	6	400	-91.761%
2025-12-10	6.4500	6.4500	6.4500	6.4500	0.000%	1	405	-92.093%
2025-12-09	6.4500	6.4500	6.4500	6.4500	-2.273%	1	404	-92.093%
2025-12-05	6.5500	6.6000	6.3500	6.6000	+13.402%	7	404	-92.273%
2025-12-03	6.3500	6.3500	5.6800	5.8200	-11.416%	69	399	-91.237%
2025-12-02	6.9500	6.9500	6.5700	6.5700	-12.400%	29	382	-92.237%
2025-11-28	7.5000	7.5000	7.3000	7.5000	+2.740%	14	394	-93.200%
2025-11-26	7.3000	7.3000	7.3000	7.3000	-2.013%	1	395	-93.014%
2025-11-25	7.4500	7.4500	7.4500	7.4500	+6.429%	10	395	-93.154%
2025-11-24	7.0500	7.0500	6.9500	7.0000	+2.489%	43	395	-92.714%
2025-11-20	6.8000	6.8300	6.8000	6.8300	-16.707%	2	357	-92.533%
2025-11-18	8.2400	8.2400	8.1500	8.2000	+2.500%	14	357	-93.780%
2025-11-17	9.4000	9.4000	8.0000	8.0000	-17.695%	103	358	-93.625%
2025-11-14	10.3000	10.3000	9.7200	9.7200	-12.432%	13	316	-94.753%
2025-11-13	11.5700	11.5700	11.1000	11.1000	0.000%	9	320	-95.405%
2025-11-12	11.1000	11.1000	11.1000	11.1000	-3.478%	1	327	-95.405%
2025-11-11	11.4900	11.5000	11.3000	11.5000	+9.524%	11	327	-95.565%
2025-11-10	9.0000	10.5000	9.0000	10.5000	+36.364%	171	319	-95.143%
2025-11-07	7.6800	8.0000	7.5000	7.7000	-13.870%	14	190	-93.377%
2025-11-06	8.9400	8.9400	8.9400	8.9400	+26.809%	2	180	-94.295%
2025-11-05	7.0000	7.1500	7.0000	7.0500	-18.023%	6	181	-92.766%
2025-11-03	8.6000	8.6000	8.6000	8.6000	+4.878%	5	184	-94.070%
2025-10-31	8.2000	8.2000	8.1000	8.2000	+2.500%	11	184	-93.780%
2025-10-30	7.7000	8.0000	7.7000	8.0000	+4.575%	4	173	-93.625%
2025-10-28	7.6500	7.6500	7.6500	7.6500	+10.870%	6	171	-93.333%
2025-10-23	6.8000	6.9000	6.8000	6.9000	+4.545%	4	165	-92.609%
2025-10-17	6.6000	6.6000	6.6000	6.6000	-1.198%	2	164	-92.273%
2025-10-16	6.6800	6.6800	6.6800	6.6800	-1.909%	1	163	-92.365%
2025-10-15	6.8100	6.8100	6.8100	6.8100	+0.147%	1	163	-92.511%
2025-10-14	6.7000	6.8000	6.6300	6.8000	-9.934%	7	162	-92.500%
2025-10-09	7.8000	7.8000	7.5000	7.5500	-11.176%	34	161	-93.245%
2025-10-08	8.5000	8.5000	8.5000	8.5000	0.000%	1	183	-94.000%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+1.190%	1	183	-94.000%
2025-10-06	8.4800	8.4800	8.4000	8.4000	+10.964%	4	183	-93.929%
2025-10-03	7.5700	7.5700	7.5700	7.5700	-1.688%	2	179	-93.263%
2025-09-25	7.7800	7.7800	7.7000	7.7000	+13.235%	22	177	-93.377%
2025-09-19	6.8000	6.8000	6.8000	6.8000	-0.730%	3	177	-92.500%
2025-09-18	6.8500	6.8500	6.8500	6.8500	0.000%	177	177	-92.555%

.dark-mode .HVmWL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVmWL3{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C25XPEV Jan 21 2028 25.00 Call (XPEV280121C00025000)option OPRA

XPEV20280121C25
XPEV Jan 21 2028 25.00 Call (XPEV280121C00025000)
option OPRA