Dark

XPEV20280121C40
XPEV Jan 21 2028 40.00 Call (XPEV280121C00040000)
option OPRA

EOD

Sep 29, 2026

0.2200-24.138%(-0.0700)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2400	0.2400	0.2200	0.2200	-24.138%	51	2,346	0.000%
2026-09-28	0.3500	0.3500	0.2900	0.2900	0.000%	11	2,295	-24.138%
2026-09-24	0.3200	0.3200	0.2900	0.2900	+3.571%	9	2,284	-24.138%
2026-09-22	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,278	-21.429%
2026-09-21	0.2900	0.2900	0.2900	0.2900	-12.121%	1	2,277	-24.138%
2026-09-18	0.3300	0.3300	0.3300	0.3300	+3,200.000%	1	2,278	-33.333%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-96.970%	1	2,278	+2,100.000%
2026-09-14	0.3300	0.3300	0.3300	0.3300	+3.125%	101	2,279	-33.333%
2026-09-11	0.3200	0.3200	0.3200	0.3200	+45.455%	1	2,199	-31.250%
2026-09-10	0.3700	0.3700	0.2200	0.2200	-43.590%	15	2,199	0.000%
2026-09-09	0.4200	0.4200	0.3900	0.3900	-11.364%	12	2,194	-43.590%
2026-09-08	0.4000	0.4400	0.3200	0.4400	-2.222%	1,895	2,185	-50.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+7.143%	1	3,309	-51.111%
2026-09-02	0.4500	0.4600	0.4200	0.4200	-10.638%	205	3,308	-47.619%
2026-09-01	0.4600	0.4800	0.4600	0.4700	-22.951%	31	3,109	-53.191%
2026-08-27	0.6100	0.6100	0.6100	0.6100	+19.608%	1	3,080	-63.934%
2026-08-26	0.5600	0.5600	0.5100	0.5100	+10.870%	154	3,079	-56.863%
2026-08-25	0.4300	0.4600	0.4300	0.4600	-4.167%	4	2,925	-52.174%
2026-08-24	0.5100	0.5100	0.4800	0.4800	-22.581%	24	2,928	-54.167%
2026-08-19	0.6200	0.6200	0.6200	0.6200	0.000%	2	2,904	-64.516%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-13.889%	6	2,902	-64.516%
2026-08-07	0.7200	0.7200	0.7200	0.7200	-10.000%	100	2,896	-69.444%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+15.942%	1	2,796	-72.500%
2026-08-05	0.7400	0.7400	0.6900	0.6900	-8.000%	114	2,795	-68.116%
2026-08-04	0.7800	0.7800	0.7500	0.7500	-13.793%	38	2,681	-70.667%
2026-08-03	0.8700	0.8700	0.8700	0.8700	-8.421%	43	2,660	-74.713%
2026-07-30	0.9800	0.9800	0.9500	0.9500	+5.556%	10	2,617	-76.842%
2026-07-28	0.9200	0.9200	0.9000	0.9000	-1.099%	17	2,617	-75.556%
2026-07-23	0.9100	0.9100	0.9100	0.9100	-17.273%	1	2,617	-75.824%
2026-07-17	1.1000	1.1000	1.1000	1.1000	-10.569%	30	2,616	-80.000%
2026-07-16	1.2500	1.2500	1.2300	1.2300	+21.782%	30	2,616	-82.114%
2026-07-13	1.0100	1.0100	1.0100	1.0100	-8.182%	4	2,616	-78.218%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+10.000%	5	2,612	-80.000%
2026-07-09	1.0400	1.0400	1.0000	1.0000	-17.355%	6	2,607	-78.000%
2026-07-06	1.2100	1.2100	1.2100	1.2100	+8.036%	5	2,606	-81.818%
2026-07-02	1.2000	1.2000	1.1200	1.1200	-11.111%	193	2,660	-80.357%
2026-07-01	1.2500	1.2700	1.2500	1.2600	+10.526%	266	2,660	-82.540%
2026-06-30	1.1400	1.1400	1.1400	1.1400	+34.118%	15	2,660	-80.702%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-10.526%	11	2,645	-74.118%
2026-06-24	0.9900	0.9900	0.9500	0.9500	+9.195%	21	2,645	-76.842%
2026-06-23	0.9100	0.9100	0.8700	0.8700	-7.447%	20	2,635	-74.713%
2026-06-22	0.9400	0.9400	0.9400	0.9400	+17.500%	9	2,616	-76.596%
2026-06-18	0.9400	0.9400	0.8000	0.8000	-15.789%	5	2,588	-72.500%
2026-06-17	1.0300	1.0300	0.9500	0.9500	-13.636%	27	2,588	-76.842%
2026-06-16	1.1000	1.1000	1.0900	1.1000	-16.031%	5	2,588	-80.000%
2026-06-15	1.1900	1.3100	1.1900	1.3100	+4.800%	2	2,549	-83.206%
2026-06-12	1.4800	1.4800	1.2500	1.2500	+5.042%	35	2,549	-82.400%
2026-06-11	1.1600	1.3300	1.1600	1.1900	-11.852%	125	2,549	-81.513%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-14.013%	75	2,513	-83.704%
2026-06-08	1.7000	1.7000	1.5700	1.5700	+1.948%	35	2,438	-85.987%
2026-06-05	1.6900	1.7800	1.5400	1.5400	-17.204%	61	2,433	-85.714%
2026-06-04	1.7700	1.8600	1.7700	1.8600	-20.172%	10	2,376	-88.172%
2026-06-03	2.3300	2.3300	2.3300	2.3300	+21.354%	1	2,373	-90.558%
2026-06-02	2.3100	2.3100	1.9200	1.9200	+8.475%	16	2,373	-88.542%
2026-06-01	1.5000	1.7700	1.5000	1.7700	+9.259%	4	2,357	-87.571%
2026-05-29	1.5000	1.6200	1.5000	1.6200	-3.571%	24	2,356	-86.420%
2026-05-28	1.7000	1.7000	1.6800	1.6800	-3.448%	2	2,354	-86.905%
2026-05-26	1.7400	1.7400	1.7400	1.7400	+17.568%	11	2,353	-87.356%
2026-05-22	1.4200	1.4800	1.4200	1.4800	+9.630%	5	2,343	-85.135%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-3.571%	10	2,339	-83.704%
2026-05-15	1.5300	1.5300	1.3900	1.4000	-7.285%	96	2,339	-84.286%
2026-05-14	1.5100	1.5100	1.5100	1.5100	-8.485%	10	2,296	-85.430%
2026-05-13	1.6000	1.6500	1.6000	1.6500	+11.486%	25	2,286	-86.667%
2026-05-12	1.4600	1.4900	1.4600	1.4800	+5.714%	17	2,286	-85.135%
2026-05-11	1.5500	1.5500	1.4000	1.4000	-1.408%	21	2,286	-84.286%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-7.190%	1	2,252	-84.507%
2026-05-07	1.3600	1.5300	1.3600	1.5300	+13.333%	2	2,251	-85.621%
2026-05-06	1.3600	1.3600	1.3500	1.3500	-7.534%	25	2,250	-83.704%
2026-05-01	1.4600	1.4600	1.4600	1.4600	-4.575%	5	2,242	-84.932%
2026-04-29	1.5500	1.5500	1.5300	1.5300	-6.707%	7	2,242	-85.621%
2026-04-27	1.7500	1.7500	1.6400	1.6400	-2.959%	5	2,237	-86.585%
2026-04-24	1.5400	1.6900	1.5400	1.6900	+11.921%	30	2,236	-86.982%
2026-04-23	1.5500	1.5500	1.5100	1.5100	-16.111%	19	2,221	-85.430%
2026-04-22	1.7500	1.8500	1.7500	1.8000	-13.462%	18	2,211	-87.778%
2026-04-20	2.0800	2.0800	2.0800	2.0800	-5.455%	40	2,196	-89.423%
2026-04-17	2.2100	2.2100	2.2000	2.2000	-0.452%	2	2,196	-90.000%
2026-04-14	2.1000	2.2400	2.1000	2.2100	+4.739%	2,074	2,194	-90.045%
2026-04-13	2.1100	2.1100	2.1100	2.1100	-1.860%	7	590	-89.573%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+1.415%	3	590	-89.767%
2026-04-07	2.1200	2.1200	2.1200	2.1200	0.000%	5	590	-89.623%
2026-03-30	2.1200	2.1200	2.1200	2.1200	-2.304%	2	585	-89.623%
2026-03-27	2.1700	2.1700	2.1700	2.1700	-13.200%	3	583	-89.862%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-16.667%	30	586	-91.200%
2026-03-18	3.0200	3.0200	3.0000	3.0000	-13.545%	20	556	-92.667%
2026-03-13	3.5000	3.5000	3.4700	3.4700	+15.667%	10	556	-93.660%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+42.857%	10	556	-92.667%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+11.111%	50	546	-89.524%
2026-03-03	1.9800	1.9800	1.8900	1.8900	-17.826%	18	546	-88.360%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-22.819%	10	550	-90.435%
2026-02-25	2.9800	2.9800	2.9800	2.9800	+20.161%	4	547	-92.617%
2026-02-20	2.4800	2.4800	2.4800	2.4800	-4.615%	1	547	-91.129%
2026-02-17	2.6100	2.6900	2.6000	2.6000	+2.362%	74	547	-91.538%
2026-02-13	2.5400	2.5400	2.5400	2.5400	-3.053%	1	512	-91.339%
2026-02-11	2.6600	2.6600	2.6200	2.6200	+3.557%	4	512	-91.603%
2026-02-06	2.5300	2.5300	2.5300	2.5300	+2.429%	5	510	-91.304%
2026-02-03	2.4700	2.4700	2.4700	2.4700	+9.778%	2	505	-91.093%
2026-02-02	2.2500	2.2500	2.2500	2.2500	-18.182%	17	503	-90.222%
2026-01-30	2.7500	2.7500	2.7500	2.7500	-5.172%	1	520	-92.000%
2026-01-28	2.9500	2.9500	2.9000	2.9000	-0.344%	22	520	-92.414%
2026-01-27	3.0000	3.0000	2.9100	2.9100	-3.000%	29	522	-92.440%
2026-01-26	3.1500	3.1500	3.0000	3.0000	-9.091%	55	497	-92.667%
2026-01-23	3.5000	3.5000	3.3000	3.3000	-10.811%	2	498	-93.333%
2026-01-21	3.7000	3.7000	3.7000	3.7000	+0.271%	25	499	-94.054%
2026-01-20	3.8300	3.8300	3.6500	3.6900	-6.107%	83	499	-94.038%
2026-01-16	3.9300	3.9300	3.9300	3.9300	+6.216%	20	468	-94.402%
2026-01-07	3.8000	3.8000	3.7000	3.7000	-1.857%	6	468	-94.054%
2026-01-06	3.7700	3.7700	3.7700	3.7700	+1.892%	10	463	-94.164%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-1.333%	10	453	-94.054%
2026-01-02	3.7500	3.7500	3.7500	3.7500	-6.250%	81	453	-94.133%
2025-12-31	3.9000	4.0000	3.7500	4.0000	-11.111%	74	346	-94.500%
2025-12-30	4.5000	4.5000	4.5000	4.5000	+5.882%	5	346	-95.111%
2025-12-26	4.2600	4.2600	4.2500	4.2500	+18.056%	20	351	-94.824%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+11.111%	3	332	-93.889%
2025-12-23	3.1600	3.2500	3.1600	3.2400	-14.737%	12	332	-93.210%
2025-12-22	3.8000	3.8000	3.8000	3.8000	0.000%	20	328	-94.211%
2025-12-19	3.8000	3.8000	3.7700	3.8000	+16.564%	37	328	-94.211%
2025-12-17	3.2600	3.2600	3.2600	3.2600	-8.939%	5	328	-93.252%
2025-12-11	3.5800	3.5800	3.5800	3.5800	-3.243%	2	328	-93.855%
2025-12-10	3.8000	3.8000	3.7000	3.7000	-15.332%	7	330	-94.054%
2025-12-08	4.0700	4.3700	4.0700	4.3700	+8.168%	13	323	-94.966%
2025-12-05	4.0400	4.0400	4.0400	4.0400	+1.000%	2	323	-94.554%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+11.111%	47	321	-94.500%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-7.928%	5	309	-93.889%
2025-12-02	4.1000	4.1000	3.9100	3.9100	-11.136%	72	304	-94.373%
2025-11-26	4.4000	4.4000	4.4000	4.4000	-0.452%	70	164	-95.000%
2025-11-24	4.4200	4.4200	4.4200	4.4200	+5.238%	1	164	-95.023%
2025-11-21	4.1400	4.2000	4.1400	4.2000	-11.579%	6	164	-94.762%
2025-11-20	4.7500	4.7500	4.7100	4.7500	+4.396%	20	169	-95.368%
2025-11-19	4.9000	4.9000	4.5500	4.5500	-12.500%	35	153	-95.165%
2025-11-18	5.4000	5.4000	5.0500	5.2000	0.000%	42	149	-95.769%
2025-11-17	5.6000	5.9000	5.2000	5.2000	-22.619%	123	136	-95.769%
2025-11-14	7.0500	7.0500	6.5500	6.7200	-14.395%	86	84	-96.726%
2025-11-12	8.2900	8.2900	7.7800	7.8500	0.000%	4	3	-97.197%

.dark-mode .kJvBWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJvBWc{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C40XPEV Jan 21 2028 40.00 Call (XPEV280121C00040000)option OPRA

XPEV20280121C40
XPEV Jan 21 2028 40.00 Call (XPEV280121C00040000)
option OPRA