Dark

XPEV20280121C27
XPEV Jan 21 2028 27.00 Call (XPEV280121C00027000)
option OPRA

EOD

Sep 30, 2026

0.4900+2.083%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4900	0.4900	0.4900	0.4900	+2.083%	1	626	0.000%
2026-09-29	0.5000	0.5000	0.4800	0.4800	-17.241%	7	626	+2.083%
2026-09-24	0.5800	0.5800	0.5800	0.5800	-6.452%	2	628	-15.517%
2026-09-21	0.6200	0.6200	0.6200	0.6200	0.000%	3	626	-20.968%
2026-09-16	0.6200	0.6200	0.6200	0.6200	0.000%	3	623	-20.968%
2026-09-15	0.6200	0.6200	0.6200	0.6200	-15.068%	2	626	-20.968%
2026-09-14	0.6900	0.7300	0.6900	0.7300	+7.353%	20	624	-32.877%
2026-09-11	0.6800	0.6800	0.6800	0.6800	+1.493%	3	604	-27.941%
2026-09-10	0.7000	0.7000	0.6700	0.6700	-20.238%	9	601	-26.866%
2026-09-08	0.8400	0.8400	0.8400	0.8400	+12.000%	3	605	-41.667%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-11.765%	100	608	-34.667%
2026-09-02	0.8300	0.8500	0.8300	0.8500	-24.107%	3	508	-42.353%
2026-08-31	1.1200	1.1200	1.1200	1.1200	+21.739%	1	507	-56.250%
2026-08-25	0.9100	0.9200	0.9100	0.9200	-8.911%	8	507	-46.739%
2026-08-24	1.0000	1.0100	1.0000	1.0100	-15.833%	7	505	-51.485%
2026-08-21	1.2000	1.2000	1.2000	1.2000	+5.263%	30	507	-59.167%
2026-08-20	1.1400	1.1400	1.1400	1.1400	+3.636%	10	514	-57.018%
2026-08-19	1.1000	1.1000	1.1000	1.1000	0.000%	1	524	-55.455%
2026-08-18	1.0600	1.1000	1.0600	1.1000	-4.348%	5	523	-55.455%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-10.156%	32	518	-57.391%
2026-08-10	1.2800	1.2800	1.2800	1.2800	+2.400%	2	517	-61.719%
2026-08-06	1.2800	1.2800	1.2500	1.2500	-3.846%	18	515	-60.800%
2026-08-05	1.3000	1.3300	1.3000	1.3000	-3.704%	7	533	-62.308%
2026-08-04	1.4000	1.4000	1.3500	1.3500	-10.000%	8	529	-63.704%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-6.250%	3	531	-67.333%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+1.266%	1	532	-69.375%
2026-07-28	1.6500	1.6500	1.5800	1.5800	-4.242%	3	533	-68.987%
2026-07-23	1.7000	1.7000	1.6500	1.6500	-8.333%	12	535	-70.303%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-5.263%	1	529	-72.778%
2026-07-20	1.9000	1.9000	1.9000	1.9000	-19.149%	1	530	-74.211%
2026-07-16	2.3000	2.3500	2.2100	2.3500	+13.527%	10	531	-79.149%
2026-07-15	2.2000	2.2000	2.0700	2.0700	+11.290%	6	526	-76.329%
2026-07-10	1.9200	1.9200	1.8600	1.8600	-3.125%	3	521	-73.656%
2026-07-08	1.9200	1.9200	1.9200	1.9200	+1.053%	2	522	-74.479%
2026-07-07	2.0000	2.0000	1.9000	1.9000	-9.524%	2	522	-74.211%
2026-07-06	2.1500	2.1500	2.1000	2.1000	+5.000%	9	522	-76.667%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-9.091%	2	531	-75.500%
2026-07-01	2.0600	2.2000	2.0600	2.2000	+8.911%	51	531	-77.727%
2026-06-30	2.0200	2.0200	2.0200	2.0200	+18.824%	1	482	-75.743%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+6.250%	1	482	-71.176%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-8.046%	90	384	-69.375%
2026-06-17	1.7400	1.7400	1.7400	1.7400	-24.348%	17	384	-71.839%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-4.167%	1	384	-78.696%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-8.046%	110	384	-79.583%
2026-05-15	2.6100	2.6100	2.6100	2.6100	-18.692%	1	274	-81.226%
2026-05-13	2.6900	3.2100	2.6900	3.2100	+11.847%	2	273	-84.735%
2026-05-12	2.8500	2.9200	2.8300	2.8700	+2.867%	8	273	-82.927%
2026-05-11	2.7900	2.7900	2.7900	2.7900	+6.897%	1	273	-82.437%
2026-05-08	2.6100	2.6100	2.6100	2.6100	+1.556%	6	278	-81.226%
2026-05-07	2.5300	2.5900	2.5300	2.5700	+2.800%	70	275	-80.934%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-6.015%	2	218	-80.400%
2026-05-05	2.5100	2.6600	2.5100	2.6600	+0.377%	6	218	-81.579%
2026-05-04	2.6600	2.6600	2.6500	2.6500	-3.636%	18	217	-81.509%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+1.852%	1	220	-82.182%
2026-04-30	2.7000	2.7000	2.7000	2.7000	0.000%	1	220	-81.852%
2026-04-28	2.7800	2.7800	2.7000	2.7000	-10.000%	2	219	-81.852%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+13.208%	1	218	-83.667%
2026-04-23	2.8800	3.0400	2.6500	2.6500	-17.188%	14	219	-81.509%
2026-04-22	3.3000	3.3000	3.2000	3.2000	-13.514%	3	209	-84.688%
2026-04-20	3.6900	3.7000	3.6900	3.7000	+1.370%	2	212	-86.757%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+7.353%	1	213	-86.575%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-6.849%	1	213	-85.588%
2026-03-27	3.6500	3.6500	3.6500	3.6500	-8.750%	2	213	-86.575%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-15.612%	3	215	-87.750%
2026-03-19	4.7400	4.7400	4.7400	4.7400	-2.268%	10	215	-89.662%
2026-03-17	5.2400	5.2400	4.8500	4.8500	-10.185%	3	215	-89.897%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-1.818%	2	215	-90.926%
2026-03-12	5.7000	5.7000	5.5000	5.5000	+10.000%	12	215	-91.091%
2026-03-11	5.0700	5.0700	5.0000	5.0000	+4.167%	4	215	-90.200%
2026-03-10	4.8000	4.8000	4.8000	4.8000	+38.728%	1	213	-89.792%
2026-03-05	3.4600	3.4600	3.4600	3.4600	-6.233%	1	212	-85.838%
2026-03-02	3.6900	3.6900	3.6900	3.6900	-6.582%	1	212	-86.721%
2026-02-26	3.9500	3.9500	3.9500	3.9500	-17.537%	4	212	-87.595%
2026-02-24	4.7900	4.7900	4.7900	4.7900	+8.864%	1	212	-89.770%
2026-02-20	3.9000	4.4000	3.9000	4.4000	+3.529%	13	213	-88.864%
2026-02-12	4.1000	4.2500	4.1000	4.2500	-2.299%	2	213	-88.471%
2026-02-10	4.2500	4.3500	4.2500	4.3500	+4.819%	3	212	-88.736%
2026-02-09	4.1500	4.1500	4.1500	4.1500	-5.034%	1	210	-88.193%
2026-01-30	4.3700	4.3700	4.3700	4.3700	-6.022%	3	209	-88.787%
2026-01-29	4.9500	4.9500	4.6500	4.6500	-19.130%	56	209	-89.462%
2026-01-21	6.2500	6.2500	5.7500	5.7500	+3.604%	6	160	-91.478%
2026-01-20	5.5500	5.5500	5.5500	5.5500	-8.867%	1	161	-91.171%
2026-01-16	6.2500	6.2500	6.0900	6.0900	-18.800%	8	160	-91.954%
2026-01-12	7.5000	7.5000	7.5000	7.5000	+25.000%	1	160	-93.467%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	159	-91.833%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-8.197%	1	158	-91.250%
2025-12-29	5.9400	6.1000	5.9400	6.1000	-1.613%	12	157	-91.967%
2025-12-26	6.2000	6.2000	6.2000	6.2000	+5.983%	1	154	-92.097%
2025-12-22	5.8700	5.8700	5.8500	5.8500	+1.739%	2	153	-91.624%
2025-12-19	5.7500	5.7500	5.7500	5.7500	+11.650%	1	151	-91.478%
2025-12-16	5.1500	5.1500	5.1500	5.1500	-10.435%	3	151	-90.485%
2025-12-09	5.8000	5.8200	5.7500	5.7500	-4.959%	34	151	-91.478%
2025-12-05	5.9000	6.0500	5.9000	6.0500	+4.131%	83	124	-91.901%
2025-12-04	5.7000	5.8100	5.7000	5.8100	+11.731%	2	104	-91.566%
2025-12-03	5.2000	5.2000	5.2000	5.2000	-22.388%	6	103	-90.577%
2025-12-01	6.7000	6.7000	6.7000	6.7000	-4.286%	1	109	-92.687%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+6.707%	1	109	-93.000%
2025-11-24	6.5600	6.5600	6.0500	6.5600	+6.667%	27	108	-92.530%
2025-11-21	6.1000	6.1500	6.1000	6.1500	+2.500%	36	122	-92.033%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-9.366%	2	86	-91.833%
2025-11-19	6.6200	6.6200	6.6200	6.6200	-18.272%	4	84	-92.598%
2025-11-17	8.1000	8.1000	8.1000	8.1000	-21.359%	1	82	-93.951%
2025-11-14	9.8500	10.3000	9.3000	10.3000	-3.828%	4	82	-95.243%
2025-11-13	11.0000	11.0000	10.7100	10.7100	-3.165%	21	78	-95.425%
2025-11-12	11.0000	11.6000	10.7000	11.0600	+2.407%	48	83	-95.570%
2025-11-11	10.8500	10.8500	10.8000	10.8000	+20.000%	2	41	-95.463%
2025-11-10	8.3000	9.2800	8.3000	9.0000	+12.500%	25	39	-94.556%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+29.032%	1	14	-93.875%
2025-10-23	6.2000	6.2000	6.2000	6.2000	0.000%	1	14	-92.097%
2025-10-21	6.2000	6.2000	6.2000	6.2000	-15.646%	1	13	-92.097%
2025-10-06	7.3500	7.3500	7.3500	7.3500	+2.797%	1	13	-93.333%
2025-10-03	7.1000	7.1500	7.1000	7.1500	-12.162%	3	13	-93.147%
2025-10-02	8.1400	8.1400	8.1400	8.1400	+7.105%	1	12	-93.980%
2025-10-01	7.6000	7.6000	7.6000	7.6000	0.000%	11	12	-93.553%
2025-09-30	7.6900	7.6900	7.6000	7.6000	+20.253%	2	4	-93.553%
2025-09-17	6.2600	6.3200	6.2600	6.3200	0.000%	2	2	-92.247%

.dark-mode .CWQQK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWQQK4{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C27XPEV Jan 21 2028 27.00 Call (XPEV280121C00027000)option OPRA

XPEV20280121C27
XPEV Jan 21 2028 27.00 Call (XPEV280121C00027000)
option OPRA