Dark

XPEV20280121C30
XPEV Jan 21 2028 30.00 Call (XPEV280121C00030000)
option OPRA

EOD

Sep 30, 2026

0.3300-8.333%(-0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4100	0.4100	0.3300	0.3300	-8.333%	14	2,386	0.000%
2026-09-29	0.4500	0.4500	0.3600	0.3600	-23.404%	137	2,377	-8.333%
2026-09-28	0.5200	0.5200	0.4600	0.4700	0.000%	51	2,375	-29.787%
2026-09-25	0.4700	0.4800	0.4700	0.4700	-4.082%	233	2,366	-29.787%
2026-09-24	0.5300	0.5300	0.4900	0.4900	-2.000%	6	2,366	-32.653%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,368	-34.000%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-3.509%	40	2,368	-40.000%
2026-09-18	0.5700	0.5700	0.5700	0.5700	-8.065%	2	2,368	-42.105%
2026-09-17	0.5800	0.6300	0.5800	0.6200	+21.569%	37	2,368	-46.774%
2026-09-15	0.5500	0.5500	0.5100	0.5100	-20.313%	203	2,402	-35.294%
2026-09-14	0.6300	0.6400	0.5800	0.6400	+10.345%	235	2,403	-48.438%
2026-09-11	0.6200	0.6200	0.5800	0.5800	+3.571%	4	2,215	-43.103%
2026-09-10	0.6100	0.6800	0.5600	0.5600	-15.152%	423	2,218	-41.071%
2026-09-09	0.6600	0.6600	0.6600	0.6600	-5.714%	39	2,113	-50.000%
2026-09-08	0.6000	0.7000	0.6000	0.7000	+4.478%	229	2,083	-52.857%
2026-09-04	0.7000	0.7100	0.6600	0.6700	-4.286%	25	2,070	-50.746%
2026-09-03	0.7000	0.7200	0.7000	0.7000	-1.408%	250	2,070	-52.857%
2026-09-02	0.7300	0.7300	0.7100	0.7100	-6.579%	25	2,039	-53.521%
2026-09-01	0.8000	0.8000	0.7500	0.7600	-5.000%	55	2,039	-56.579%
2026-08-28	0.8200	0.8300	0.8000	0.8000	+2.564%	30	2,019	-58.750%
2026-08-27	0.8000	0.8000	0.7700	0.7800	-2.500%	91	2,007	-57.692%
2026-08-25	0.8100	0.8100	0.8000	0.8000	0.000%	22	2,010	-58.750%
2026-08-24	0.8700	0.8700	0.8000	0.8000	-20.000%	1,026	2,008	-58.750%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+6.383%	25	2,489	-67.000%
2026-08-20	0.9500	0.9800	0.9400	0.9400	-5.051%	13	2,489	-64.894%
2026-08-19	0.9900	0.9900	0.9900	0.9900	+5.319%	31	2,489	-66.667%
2026-08-18	1.1000	1.1000	0.9400	0.9400	-13.761%	15	2,489	-64.894%
2026-08-17	1.0000	1.0900	1.0000	1.0900	+13.542%	21	2,492	-69.725%
2026-08-14	0.9500	0.9600	0.9500	0.9600	+1.053%	23	2,497	-65.625%
2026-08-13	0.9300	0.9500	0.9300	0.9500	0.000%	7	2,477	-65.263%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-13.636%	140	2,477	-65.263%
2026-08-10	1.0300	1.1000	1.0300	1.1000	0.000%	3	2,337	-70.000%
2026-08-07	1.1000	1.1000	1.1000	1.1000	+4.762%	90	2,339	-70.000%
2026-08-06	1.0600	1.1800	1.0200	1.0500	-8.696%	12	2,429	-68.571%
2026-08-05	1.1500	1.1500	1.1500	1.1500	+1.770%	30	2,425	-71.304%
2026-08-04	1.2600	1.2600	1.1300	1.1300	-12.403%	18	2,425	-70.796%
2026-08-03	1.2700	1.3200	1.2700	1.2900	-5.839%	343	2,427	-74.419%
2026-07-30	1.3700	1.3700	1.3700	1.3700	-5.517%	1	2,100	-75.912%
2026-07-28	1.4500	1.4500	1.4500	1.4500	+11.538%	1	2,099	-77.241%
2026-07-24	1.4100	1.4100	1.3000	1.3000	-13.333%	210	2,100	-74.615%
2026-07-23	1.5000	1.5000	1.5000	1.5000	0.000%	3	1,902	-78.000%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-5.660%	10	1,903	-78.000%
2026-07-20	1.7100	1.8300	1.5900	1.5900	-6.471%	149	1,893	-79.245%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-8.108%	40	1,884	-80.588%
2026-07-16	1.9500	1.9500	1.8500	1.8500	+5.714%	35	1,844	-82.162%
2026-07-15	1.9000	1.9000	1.7500	1.7500	+9.375%	65	1,814	-81.143%
2026-07-10	1.6200	1.6200	1.6000	1.6000	0.000%	2	1,811	-79.375%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-5.882%	40	1,812	-79.375%
2026-07-07	1.8700	1.8700	1.6400	1.7000	+9.677%	8	1,772	-80.588%
2026-07-02	1.7000	1.7000	1.5500	1.5500	-19.689%	35	1,734	-78.710%
2026-07-01	1.9300	1.9400	1.9200	1.9300	+25.325%	20	1,734	-82.902%
2026-06-29	1.5500	1.5500	1.5400	1.5400	+23.200%	5	1,714	-78.571%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-3.846%	70	1,717	-73.600%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,647	-74.615%
2026-06-23	1.4000	1.5000	1.4000	1.4000	-6.667%	54	1,647	-76.429%
2026-06-22	1.5000	1.5000	1.5000	1.5000	+8.696%	13	1,598	-78.000%
2026-06-18	1.6900	1.6900	1.3800	1.3800	-6.757%	22	1,597	-76.087%
2026-06-17	1.5000	1.5000	1.4800	1.4800	-8.642%	47	1,597	-77.703%
2026-06-16	1.7000	1.7000	1.6200	1.6200	-17.347%	53	1,597	-79.630%
2026-06-12	1.9600	1.9600	1.9600	1.9600	+2.083%	17	1,527	-83.163%
2026-06-11	1.9200	1.9200	1.8500	1.9200	-6.341%	66	1,527	-82.813%
2026-06-10	2.1500	2.1500	2.0000	2.0500	-2.381%	22	1,527	-83.902%
2026-06-09	2.1000	2.1000	2.1000	2.1000	-11.765%	1	1,513	-84.286%
2026-06-08	2.4500	2.4500	2.3800	2.3800	+1.277%	11	1,514	-86.134%
2026-06-05	2.6300	2.6300	2.3500	2.3500	-13.603%	31	1,514	-85.957%
2026-06-04	2.8500	3.1800	2.7200	2.7200	-13.651%	97	1,483	-87.868%
2026-06-03	3.0900	3.1500	3.0800	3.1500	-3.077%	13	1,398	-89.524%
2026-06-02	3.0000	3.2500	3.0000	3.2500	+8.333%	163	1,388	-89.846%
2026-06-01	3.0500	3.0600	2.8500	3.0000	+20.968%	15	1,387	-89.000%
2026-05-29	2.4600	2.4800	2.4600	2.4800	-2.745%	4	1,387	-86.694%
2026-05-28	2.5500	2.5500	2.5500	2.5500	-1.923%	2	1,388	-87.059%
2026-05-27	2.6000	2.6000	2.6000	2.6000	0.000%	6	1,388	-87.308%
2026-05-26	2.6500	2.6500	2.6000	2.6000	+15.556%	12	1,388	-87.308%
2026-05-22	2.2000	2.3000	2.1800	2.2500	-2.174%	78	1,385	-85.333%
2026-05-21	2.2000	2.3000	2.2000	2.3000	+18.557%	8	1,403	-85.652%
2026-05-20	1.9400	1.9400	1.9400	1.9400	+5.435%	1	1,403	-82.990%
2026-05-19	1.8400	1.8400	1.8400	1.8400	-10.244%	3	1,403	-82.065%
2026-05-18	2.1500	2.1500	2.0500	2.0500	-8.889%	2	1,403	-83.902%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-10.000%	70	1,403	-85.333%
2026-05-14	2.5000	2.5000	2.4800	2.5000	-7.407%	7	1,336	-86.800%
2026-05-13	2.7500	2.7500	2.5000	2.7000	+17.391%	4	1,337	-87.778%
2026-05-12	2.3500	2.3500	2.3000	2.3000	-2.128%	100	1,337	-85.652%
2026-05-11	2.4200	2.4200	2.3500	2.3500	+4.444%	12	1,337	-85.957%
2026-05-08	2.2600	2.2600	2.0800	2.2500	+2.273%	5	1,346	-85.333%
2026-05-07	2.0800	2.2100	2.0800	2.2000	+0.457%	107	1,343	-85.000%
2026-05-06	2.1000	2.1900	2.1000	2.1900	-0.455%	7	1,341	-84.932%
2026-05-05	2.2500	2.2600	2.2000	2.2000	-3.509%	6	1,341	-85.000%
2026-05-04	2.1000	2.2900	2.1000	2.2800	+3.636%	97	1,339	-85.526%
2026-05-01	2.3500	2.3500	2.2000	2.2000	-8.333%	3	1,341	-85.000%
2026-04-30	2.2500	2.6900	2.2500	2.4000	-4.000%	142	1,341	-86.250%
2026-04-29	2.3500	2.5000	2.3500	2.5000	+3.734%	11	1,231	-86.800%
2026-04-28	2.4200	2.4200	2.3500	2.4100	-10.075%	14	1,230	-86.307%
2026-04-27	2.6800	2.6800	2.6800	2.6800	+1.515%	1	1,228	-87.687%
2026-04-24	2.6000	2.6400	2.5000	2.6400	+10.460%	12	1,229	-87.500%
2026-04-23	2.4500	2.4500	2.3900	2.3900	-14.643%	13	1,223	-86.192%
2026-04-22	2.7000	2.8000	2.7000	2.8000	-3.448%	71	1,227	-88.214%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-7.937%	1	1,158	-88.621%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-4.545%	41	1,158	-89.524%
2026-04-17	3.3500	3.4000	3.3000	3.3000	+3.125%	7	1,159	-90.000%
2026-04-16	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,158	-89.688%
2026-04-15	3.5000	3.5000	3.1000	3.2000	0.000%	4	1,158	-89.688%
2026-04-14	3.2500	3.2500	3.2000	3.2000	+14.286%	3	1,157	-89.688%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-2.098%	1	1,156	-88.214%
2026-04-09	2.8100	2.8600	2.8100	2.8600	-7.742%	45	1,156	-88.462%
2026-04-07	3.0500	3.1000	3.0500	3.1000	-4.615%	91	1,156	-89.355%
2026-04-06	3.2000	3.2500	3.2000	3.2500	-0.915%	2	1,139	-89.846%
2026-04-02	3.2800	3.2800	3.2800	3.2800	+3.145%	1	1,138	-89.939%
2026-03-31	2.9500	3.1800	2.9500	3.1800	+4.262%	5	1,138	-89.623%
2026-03-30	3.1300	3.1300	3.0000	3.0500	-4.688%	23	1,137	-89.180%
2026-03-27	3.4000	3.4000	3.2000	3.2000	-11.111%	116	1,136	-89.688%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-7.455%	70	1,030	-90.833%
2026-03-20	3.8900	3.8900	3.8900	3.8900	-7.381%	1	960	-91.517%
2026-03-18	4.1000	4.2500	4.1000	4.2000	-5.618%	113	960	-92.143%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-3.261%	1	973	-92.584%
2026-03-13	5.0700	5.0700	4.5700	4.6000	-9.091%	3	973	-92.826%
2026-03-12	5.0600	5.0600	5.0600	5.0600	+13.708%	1	971	-93.478%
2026-03-11	4.4800	4.4800	4.3200	4.4500	+4.706%	137	970	-92.584%
2026-03-10	4.2500	4.2500	4.2500	4.2500	+2.410%	1	1,053	-92.235%
2026-03-09	4.1000	4.1500	4.1000	4.1500	+20.640%	3	1,052	-92.048%
2026-03-06	3.2000	3.4400	3.1500	3.4400	+14.667%	107	1,051	-90.407%
2026-03-05	3.0500	3.0500	3.0000	3.0000	+2.041%	2	953	-89.000%
2026-03-04	2.9000	2.9400	2.9000	2.9400	+3.887%	91	952	-88.776%
2026-03-03	2.3900	2.8300	2.3900	2.8300	-14.242%	24	874	-88.339%
2026-03-02	3.3000	3.3500	3.2000	3.3000	-5.714%	153	861	-90.000%
2026-02-27	3.5000	3.5000	3.5000	3.5000	-1.408%	2	744	-90.571%
2026-02-26	3.4900	3.5500	3.4500	3.5500	+4.412%	30	744	-90.704%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-7.609%	90	736	-90.294%
2026-02-19	3.6800	3.6800	3.6800	3.6800	-4.416%	5	736	-91.033%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+4.336%	3	736	-91.429%
2026-02-12	3.6900	3.6900	3.6900	3.6900	-0.270%	5	739	-91.057%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-0.538%	1	744	-91.081%
2026-02-09	3.7500	3.7500	3.6300	3.7200	-0.800%	18	744	-91.129%
2026-02-06	3.6500	3.7500	3.6500	3.7500	+8.696%	18	740	-91.200%
2026-02-05	3.3000	3.6100	3.3000	3.4500	+4.545%	11	742	-90.435%
2026-02-04	3.3000	3.3000	3.3000	3.3000	-7.042%	5	743	-90.000%
2026-02-03	3.5000	3.5500	3.4400	3.5500	+10.938%	19	743	-90.704%
2026-02-02	3.5000	3.5000	3.1500	3.2000	-26.437%	30	733	-89.688%
2026-01-29	4.3500	4.3500	4.3500	4.3500	+2.353%	1	713	-92.414%
2026-01-28	4.5500	4.5500	4.2500	4.2500	+1.190%	15	712	-92.235%
2026-01-27	4.3000	4.7500	4.2000	4.2000	-1.639%	5	715	-92.143%
2026-01-26	4.4000	4.4000	4.2500	4.2700	-6.154%	114	715	-92.272%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-9.000%	1	689	-92.747%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-12.740%	9	690	-93.400%
2026-01-15	5.6400	5.7300	5.6400	5.7300	-4.500%	3	690	-94.241%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+16.732%	18	688	-94.500%
2026-01-09	5.1500	5.1500	5.1400	5.1400	-1.344%	45	688	-93.580%
2026-01-08	5.2500	5.2500	5.2100	5.2100	+1.165%	6	655	-93.666%
2026-01-07	5.0900	5.2300	5.0900	5.1500	+0.980%	4	656	-93.592%
2026-01-06	5.5000	5.5000	5.1000	5.1000	-5.556%	17	654	-93.529%
2026-01-02	5.4000	5.4000	5.4000	5.4000	0.000%	3	653	-93.889%
2025-12-31	5.5000	5.5000	5.4000	5.4000	-8.475%	3	653	-93.889%
2025-12-30	6.0000	6.0000	5.9000	5.9000	+7.273%	3	653	-94.407%
2025-12-29	5.4400	5.5000	5.4400	5.5000	-3.509%	10	653	-94.000%
2025-12-26	5.7500	5.9500	5.6500	5.7000	+16.327%	30	653	-94.211%
2025-12-24	4.9000	4.9000	4.9000	4.9000	-7.197%	2	636	-93.265%
2025-12-22	5.2800	5.2800	5.2800	5.2800	-0.377%	20	636	-93.750%
2025-12-19	4.9000	5.3000	4.9000	5.3000	+21.005%	4	616	-93.774%
2025-12-17	4.3800	4.3800	4.3800	4.3800	-3.736%	4	613	-92.466%
2025-12-16	4.5500	4.5500	4.5500	4.5500	-3.191%	1	617	-92.747%
2025-12-15	4.9000	4.9000	4.7000	4.7000	-6.000%	2	617	-92.979%
2025-12-11	5.1400	5.1400	5.0000	5.0000	-3.846%	2	616	-93.400%
2025-12-09	5.2000	5.2000	5.2000	5.2000	-4.236%	1	617	-93.654%
2025-12-05	5.4000	5.4300	5.4000	5.4300	+6.471%	6	616	-93.923%
2025-12-04	5.1100	5.1100	5.1000	5.1000	+8.511%	182	614	-93.529%
2025-12-03	5.1000	5.1000	4.6900	4.7000	-12.963%	19	458	-92.979%
2025-12-02	5.4500	5.4500	5.4000	5.4000	-13.600%	2	469	-93.889%
2025-12-01	6.1000	6.2500	6.1000	6.2500	+4.167%	6	467	-94.720%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-4.762%	1	470	-94.500%
2025-11-25	6.2000	6.3000	6.2000	6.3000	+6.780%	3	470	-94.762%
2025-11-24	5.9000	5.9000	5.9000	5.9000	+6.691%	6	470	-94.407%
2025-11-21	5.4000	5.5500	5.4000	5.5300	+2.407%	4	464	-94.033%
2025-11-20	6.0000	6.0000	5.2500	5.4000	-13.600%	7	462	-93.889%
2025-11-19	6.2000	6.2500	6.2000	6.2500	-7.544%	37	456	-94.720%
2025-11-18	6.6000	6.7600	6.6000	6.7600	-4.789%	5	471	-95.118%
2025-11-17	7.5000	7.8100	6.8000	7.1000	-16.471%	147	474	-95.352%
2025-11-14	8.9000	9.2500	8.4700	8.5000	-10.053%	44	440	-96.118%
2025-11-13	10.1000	10.6700	9.4000	9.4500	-6.897%	36	428	-96.508%
2025-11-12	11.7000	11.7000	9.4000	10.1500	-6.019%	25	397	-96.749%
2025-11-11	9.9800	10.8000	9.5000	10.8000	+11.340%	106	393	-96.944%
2025-11-10	7.4000	9.7000	7.4000	9.7000	+45.865%	149	340	-96.598%
2025-11-07	6.4500	6.6500	6.2000	6.6500	-11.451%	8	306	-95.038%
2025-11-06	7.0000	7.6500	7.0000	7.5100	+21.129%	18	307	-95.606%
2025-11-05	6.0000	6.2000	5.9100	6.2000	-3.427%	27	305	-94.677%
2025-11-04	6.0000	6.5500	6.0000	6.4200	-4.179%	8	279	-94.860%
2025-10-31	7.0000	7.0000	6.6700	6.7000	+4.688%	5	281	-95.075%
2025-10-30	6.4000	6.4000	6.4000	6.4000	-1.538%	35	281	-94.844%
2025-10-29	6.7500	7.2500	6.4800	6.5000	+4.000%	31	257	-94.923%
2025-10-27	6.0000	6.2500	6.0000	6.2500	+11.408%	11	245	-94.720%
2025-10-24	5.8000	5.8000	5.6100	5.6100	+0.358%	10	245	-94.118%
2025-10-23	5.5900	5.5900	5.5900	5.5900	-3.621%	5	245	-94.097%
2025-10-22	5.8500	5.8500	5.8000	5.8000	+4.505%	11	245	-94.310%
2025-10-20	5.6000	5.6500	5.5500	5.5500	+3.738%	4	242	-94.054%
2025-10-17	5.2500	5.3500	5.2500	5.3500	-8.547%	50	241	-93.832%
2025-10-16	5.7000	5.8500	5.7000	5.8500	+0.862%	87	251	-94.359%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+5.072%	1	171	-94.310%
2025-10-10	6.1000	6.1000	5.5200	5.5200	-13.071%	12	170	-94.022%
2025-10-09	6.6000	6.6000	6.3500	6.3500	-5.506%	4	159	-94.803%
2025-10-07	7.2500	7.2500	6.5500	6.7200	-5.352%	79	162	-95.089%
2025-10-06	6.8500	7.1000	6.8500	7.1000	+14.332%	6	89	-95.352%
2025-10-03	6.3000	6.6000	6.2100	6.2100	-11.915%	14	83	-94.686%
2025-10-02	7.3300	7.3300	7.0500	7.0500	+1.439%	10	88	-95.319%
2025-10-01	6.9500	6.9500	6.9500	6.9500	-0.714%	1	87	-95.252%
2025-09-30	7.1000	7.1000	6.8500	7.0000	+6.707%	11	86	-95.286%
2025-09-29	6.6500	6.6500	6.2100	6.5600	-0.152%	11	81	-94.970%
2025-09-26	6.5700	6.5700	6.5700	6.5700	+6.311%	5	79	-94.977%
2025-09-25	7.3000	7.3000	6.1800	6.1800	+8.421%	49	74	-94.660%
2025-09-24	5.6500	5.7000	5.6500	5.7000	+1.064%	11	50	-94.211%
2025-09-23	5.8400	5.8400	5.6400	5.6400	-0.177%	10	50	-94.149%
2025-09-22	5.6200	5.7000	5.5900	5.6500	+2.727%	25	40	-94.159%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+1.852%	2	19	-94.000%
2025-09-18	5.6000	5.6000	5.4000	5.4000	-1.639%	10	19	-93.889%
2025-09-16	5.3300	5.4900	5.3300	5.4900	-0.182%	9	9	-93.989%
2025-09-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-94.000%

.dark-mode .X9tTYW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9tTYW{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C30XPEV Jan 21 2028 30.00 Call (XPEV280121C00030000)option OPRA

XPEV20280121C30
XPEV Jan 21 2028 30.00 Call (XPEV280121C00030000)
option OPRA