Dark

XPEV20280121C42
XPEV Jan 21 2028 42.00 Call (XPEV280121C00042000)
option OPRA

EOD

Sep 30, 2026

0.1900-13.636%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2000	0.2000	0.1900	0.1900	-13.636%	2	2,548	0.000%
2026-09-29	0.2200	0.2200	0.1900	0.2200	-15.385%	64	2,550	-13.636%
2026-09-28	0.3100	0.3100	0.2600	0.2600	0.000%	14	2,541	-26.923%
2026-09-21	0.3700	0.3700	0.2600	0.2600	-13.333%	10	2,531	-26.923%
2026-09-18	0.3000	0.3000	0.3000	0.3000	+15.385%	157	2,524	-36.667%
2026-09-16	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,368	-26.923%
2026-09-15	0.2900	0.2900	0.2700	0.2800	-17.647%	4	2,368	-32.143%
2026-09-14	0.3300	0.3400	0.3300	0.3400	+6.250%	53	2,367	-44.118%
2026-09-11	0.3400	0.3400	0.3200	0.3200	+6.667%	4	2,417	-40.625%
2026-09-10	0.3000	0.3000	0.3000	0.3000	-14.286%	11	2,413	-36.667%
2026-09-09	0.4900	0.4900	0.3500	0.3500	-10.256%	28	2,410	-45.714%
2026-09-08	0.4200	0.4200	0.3900	0.3900	-4.878%	16	2,427	-51.282%
2026-09-03	0.4100	0.4200	0.4100	0.4100	-2.381%	6	2,411	-53.659%
2026-09-02	0.4200	0.4200	0.4200	0.4200	-2.326%	10	2,410	-54.762%
2026-09-01	0.4500	0.4800	0.4000	0.4300	-6.522%	63	2,400	-55.814%
2026-08-28	0.4800	0.4800	0.4600	0.4600	-2.128%	37	2,375	-58.696%
2026-08-27	0.4700	0.4700	0.4700	0.4700	-6.000%	2	2,393	-59.574%
2026-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,393	-62.000%
2026-08-25	0.4800	0.5000	0.4800	0.5000	+13.636%	3	2,393	-62.000%
2026-08-24	0.5200	0.5200	0.4400	0.4400	-24.138%	25	2,391	-56.818%
2026-08-21	0.6100	0.6100	0.5800	0.5800	-3.333%	17	2,387	-67.241%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+7.143%	1	2,371	-68.333%
2026-08-19	0.5700	0.5700	0.5600	0.5600	-6.667%	30	2,370	-66.071%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-1.639%	15	2,355	-68.333%
2026-08-17	0.6400	0.7400	0.5800	0.6100	-12.857%	76	2,355	-68.852%
2026-08-14	0.5500	0.7000	0.5500	0.7000	+20.690%	37	2,333	-72.857%
2026-08-13	0.5600	0.5900	0.5600	0.5800	+11.538%	119	2,333	-67.241%
2026-08-12	0.5200	0.5200	0.5200	0.5200	-13.333%	1	2,434	-63.462%
2026-08-11	0.6000	0.6000	0.5800	0.6000	-1.639%	7	2,433	-68.333%
2026-08-10	0.6300	0.6300	0.6000	0.6100	-7.576%	326	2,434	-68.852%
2026-08-07	0.6900	0.7000	0.6600	0.6600	+4.762%	21	2,759	-71.212%
2026-08-06	0.6300	0.6300	0.6300	0.6300	-8.696%	7	2,743	-69.841%
2026-08-05	0.6900	0.6900	0.6900	0.6900	-8.000%	1	2,744	-72.464%
2026-08-04	0.7600	0.7600	0.6400	0.7500	-1.316%	1,802	2,743	-74.667%
2026-08-03	0.7600	0.7600	0.7600	0.7600	-14.607%	1	3,506	-75.000%
2026-07-31	0.8900	0.8900	0.8900	0.8900	+7.229%	1	3,507	-78.652%
2026-07-30	0.8800	0.8800	0.8300	0.8300	-13.542%	17	3,507	-77.108%
2026-07-29	0.9000	0.9700	0.8900	0.9600	+17.073%	84	3,509	-80.208%
2026-07-28	0.8200	0.8300	0.8200	0.8200	-8.889%	45	3,501	-76.829%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,501	-78.889%
2026-07-24	0.8500	0.8500	0.8500	0.8500	-5.556%	1	3,502	-77.647%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-3.226%	1	3,501	-78.889%
2026-07-21	0.9300	0.9300	0.9300	0.9300	-7.921%	40	3,500	-79.570%
2026-07-20	1.0100	1.0100	1.0100	1.0100	-13.675%	1	3,540	-81.188%
2026-07-16	1.2800	1.2800	1.1700	1.1700	+6.364%	54	3,539	-83.761%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	3,523	-82.727%
2026-07-14	1.0800	1.0800	1.0000	1.0000	+6.383%	2	3,524	-81.000%
2026-07-13	0.9500	0.9500	0.9400	0.9400	-6.931%	12	3,525	-79.787%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+3.061%	5	3,519	-81.188%
2026-07-09	0.9800	0.9800	0.9800	0.9800	+2.083%	10	3,519	-80.612%
2026-07-08	0.9600	0.9600	0.9600	0.9600	-5.882%	5	3,514	-80.208%
2026-07-07	1.0200	1.0200	1.0200	1.0200	-7.273%	2	3,509	-81.373%
2026-07-06	1.0800	1.1500	1.0800	1.1000	-5.983%	23	3,509	-82.727%
2026-07-01	1.1700	1.1700	1.1700	1.1700	+12.500%	1	3,528	-83.761%
2026-06-30	1.0500	1.0500	1.0400	1.0400	+14.286%	2	3,528	-81.731%
2026-06-29	0.8700	0.9200	0.8500	0.9100	-1.087%	210	3,528	-79.121%
2026-06-26	0.8300	0.9200	0.8100	0.9200	+15.000%	173	3,379	-79.348%
2026-06-25	0.8200	0.8200	0.7800	0.8000	-8.046%	24	3,221	-76.250%
2026-06-24	0.8800	0.8800	0.8700	0.8700	-8.421%	51	3,218	-78.161%
2026-06-23	0.8800	0.9500	0.7900	0.9500	+11.765%	45	3,168	-80.000%
2026-06-22	0.8500	0.8500	0.8500	0.8500	+2.410%	15	3,173	-77.647%
2026-06-18	0.8500	0.9000	0.8300	0.8300	-9.783%	446	3,083	-77.108%
2026-06-17	0.9200	0.9300	0.8700	0.9200	-8.911%	243	3,083	-79.348%
2026-06-16	1.0000	1.1100	1.0000	1.0100	-12.174%	39	3,083	-81.188%
2026-06-15	1.0000	1.1500	1.0000	1.1500	+3.604%	189	2,988	-83.478%
2026-06-12	1.1700	1.1700	1.1100	1.1100	-0.893%	39	2,988	-82.883%
2026-06-11	1.1300	1.1600	1.0900	1.1200	-10.400%	332	2,988	-83.036%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-3.846%	15	2,992	-84.800%
2026-06-09	1.3500	1.3500	1.3000	1.3000	-9.722%	52	2,992	-85.385%
2026-06-08	1.4400	1.4400	1.4400	1.4400	-3.356%	2	3,012	-86.806%
2026-06-05	1.0000	1.5200	1.0000	1.4900	-25.500%	17	3,010	-87.248%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+2.564%	10	3,027	-90.500%
2026-06-03	1.9100	2.0000	1.8000	1.9500	+1.563%	402	3,017	-90.256%
2026-06-02	2.1400	2.1900	1.9200	1.9200	+13.609%	75	2,846	-90.104%
2026-06-01	1.7300	1.7300	1.6900	1.6900	+20.714%	16	2,773	-88.757%
2026-05-29	1.2900	1.4000	1.2900	1.4000	-6.667%	16	2,758	-86.429%
2026-05-28	1.6000	1.6000	1.4500	1.5000	+3.448%	271	2,758	-87.333%
2026-05-27	1.4700	1.5100	1.4500	1.4500	-14.706%	66	2,759	-86.897%
2026-05-26	1.5500	1.7000	1.5500	1.7000	+25.926%	84	2,747	-88.824%
2026-05-22	1.3300	1.3500	1.2300	1.3500	-5.594%	36	2,698	-85.926%
2026-05-21	1.2700	1.4300	1.2600	1.4300	+23.276%	55	2,666	-86.713%
2026-05-20	1.1000	1.2000	1.1000	1.1600	-4.132%	10	2,666	-83.621%
2026-05-19	1.1700	1.2100	1.1700	1.2100	-6.202%	9	2,603	-84.298%
2026-05-18	1.2600	1.3000	1.2600	1.2900	+2.381%	80	2,603	-85.271%
2026-05-15	1.3000	1.3000	1.2600	1.2600	-11.888%	22	2,603	-84.921%
2026-05-14	1.4300	1.4300	1.4300	1.4300	-7.742%	3	2,590	-86.713%
2026-05-13	1.5200	1.7000	1.3000	1.5500	+14.815%	358	2,590	-87.742%
2026-05-12	1.3500	1.3500	1.3500	1.3500	-3.571%	15	2,590	-85.926%
2026-05-11	1.4500	1.4500	1.4000	1.4000	+6.061%	7	2,590	-86.429%
2026-05-08	1.3000	1.3200	1.3000	1.3200	+10.924%	2	2,239	-85.606%
2026-05-07	1.2500	1.2500	1.1900	1.1900	-4.800%	2	2,240	-84.034%
2026-05-05	1.3100	1.3200	1.2500	1.2500	-3.846%	627	2,240	-84.800%
2026-05-04	1.3700	1.3700	1.3000	1.3000	+0.775%	10	2,012	-85.385%
2026-05-01	1.3800	1.3800	1.2900	1.2900	-7.857%	96	1,985	-85.271%
2026-04-30	1.4100	1.4100	1.4000	1.4000	+2.190%	16	1,985	-86.429%
2026-04-29	1.4000	1.4500	1.3700	1.3700	-7.432%	43	1,969	-86.131%
2026-04-27	1.5300	1.5300	1.4800	1.4800	-3.896%	6	1,991	-87.162%
2026-04-24	1.4500	1.5600	1.4500	1.5400	+14.074%	262	1,993	-87.662%
2026-04-23	1.4800	1.4800	1.3500	1.3500	-19.643%	314	1,853	-85.926%
2026-04-22	1.6700	1.6900	1.6400	1.6800	-5.618%	76	1,843	-88.690%
2026-04-21	1.7800	1.7800	1.7800	1.7800	-3.784%	10	1,844	-89.326%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,844	-89.730%
2026-04-17	2.0500	2.0500	2.0000	2.0000	-4.762%	7	1,844	-90.500%
2026-04-16	2.1000	2.1000	2.1000	2.1000	+10.526%	2	1,845	-90.952%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-7.767%	3	1,843	-90.000%
2026-04-14	2.0500	2.0600	2.0500	2.0600	+21.176%	2	1,843	-90.777%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-19.431%	5	1,843	-88.824%
2026-04-08	2.0600	2.1100	2.0600	2.1100	+17.222%	2	1,843	-90.995%
2026-04-07	2.0000	2.0000	1.8000	1.8000	-9.548%	56	1,843	-89.444%
2026-04-06	1.9900	1.9900	1.9900	1.9900	-5.238%	5	1,833	-90.452%
2026-04-01	2.1300	2.1300	2.1000	2.1000	+7.692%	25	1,833	-90.952%
2026-03-31	1.9000	1.9500	1.9000	1.9500	-0.510%	3	1,833	-90.256%
2026-03-30	1.8800	1.9600	1.8800	1.9600	0.000%	16	1,833	-90.306%
2026-03-27	2.0800	2.0800	1.9600	1.9600	-9.259%	50	1,843	-90.306%
2026-03-26	2.2200	2.2200	2.1600	2.1600	-13.944%	9	1,873	-91.204%
2026-03-25	2.4200	2.5100	2.4200	2.5100	-1.953%	9	1,874	-92.430%
2026-03-24	2.5900	2.5900	2.5600	2.5600	+12.281%	39	1,874	-92.578%
2026-03-20	2.5000	2.5800	2.2800	2.2800	-15.556%	234	1,913	-91.667%
2026-03-19	2.6700	2.7000	2.6700	2.7000	-1.460%	13	1,852	-92.963%
2026-03-18	2.6500	2.7400	2.6500	2.7400	-2.143%	81	1,860	-93.066%
2026-03-17	3.1300	3.1300	2.8000	2.8000	-9.677%	13	1,801	-93.214%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+4.027%	1	1,795	-93.871%
2026-03-13	2.9800	2.9800	2.9800	2.9800	-8.308%	1	1,794	-93.624%
2026-03-12	3.0700	3.4000	3.0500	3.2500	+8.333%	404	1,794	-94.154%
2026-03-11	2.9900	3.0000	2.9900	3.0000	+13.636%	6	1,399	-93.667%
2026-03-09	2.5400	2.6500	2.5400	2.6400	+20.000%	12	1,393	-92.803%
2026-03-06	1.9500	2.2000	1.9500	2.2000	+17.021%	63	1,386	-91.364%
2026-03-04	1.8500	1.9000	1.8500	1.8800	+9.302%	13	1,344	-89.894%
2026-03-03	1.5900	2.0500	1.5900	1.7200	-19.626%	102	1,333	-88.953%
2026-03-02	2.0800	2.1900	2.0800	2.1400	-6.957%	36	1,357	-91.121%
2026-02-27	2.3000	2.3000	2.3000	2.3000	+2.679%	2	1,342	-91.739%
2026-02-26	2.2700	2.2700	2.2100	2.2400	-10.400%	7	1,342	-91.518%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,340	-92.400%
2026-02-24	2.4100	2.5500	2.4100	2.5500	+11.842%	15	1,340	-92.549%
2026-02-23	2.3300	2.3300	2.2800	2.2800	+0.441%	9	1,330	-91.667%
2026-02-20	2.2700	2.2700	2.2700	2.2700	-5.417%	5	1,330	-91.630%
2026-02-18	2.4200	2.4600	2.3700	2.4000	-4.000%	36	1,330	-92.083%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,330	-92.400%
2026-02-10	2.3200	2.4000	2.3100	2.4000	+2.564%	9	1,329	-92.083%
2026-02-09	2.3500	2.3500	2.3400	2.3400	+0.429%	4	1,329	-91.880%
2026-02-06	2.3300	2.3300	2.3300	2.3300	+4.018%	10	1,329	-91.845%
2026-02-05	2.2400	2.2400	2.2400	2.2400	+6.161%	1	1,319	-91.518%
2026-02-02	2.1300	2.1300	2.0200	2.1100	-16.601%	37	1,318	-90.995%
2026-01-30	2.5000	2.5500	2.5000	2.5300	-4.528%	91	1,290	-92.490%
2026-01-29	2.7000	2.7000	2.6500	2.6500	-3.636%	51	1,199	-92.830%
2026-01-28	3.0500	3.0500	2.7200	2.7500	0.000%	49	1,150	-93.091%
2026-01-27	2.7500	2.7500	2.7500	2.7500	-4.181%	12	1,120	-93.091%
2026-01-26	2.9000	3.0100	2.5600	2.8700	-11.692%	91	1,110	-93.380%
2026-01-23	3.0300	3.2500	3.0300	3.2500	-4.130%	5	1,179	-94.154%
2026-01-22	3.5000	3.5000	3.3900	3.3900	-7.123%	6	1,181	-94.395%
2026-01-21	3.9500	3.9500	3.3500	3.6500	+1.389%	6	1,182	-94.795%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,177	-94.722%
2026-01-16	3.7300	3.8000	3.7000	3.8000	-6.863%	17	1,163	-95.000%
2026-01-15	3.9400	4.0800	3.9000	4.0800	+6.527%	4	1,163	-95.343%
2026-01-14	3.8300	3.8300	3.8300	3.8300	-10.514%	1	1,164	-95.039%
2026-01-12	3.7500	4.4000	3.7500	4.2800	+18.889%	68	1,165	-95.561%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+3.746%	1	1,132	-94.722%
2026-01-07	3.5300	3.5300	3.4700	3.4700	-2.254%	9	1,132	-94.524%
2026-01-06	3.7000	3.7000	3.5500	3.5500	0.000%	20	1,131	-94.648%
2026-01-05	3.5500	3.5500	3.5500	3.5500	0.000%	15	1,129	-94.648%
2026-01-02	3.5500	3.5500	3.5500	3.5500	-0.560%	1	1,129	-94.648%
2025-12-31	3.6600	3.6600	3.5700	3.5700	-13.976%	3	1,130	-94.678%
2025-12-30	4.2500	4.2500	4.1000	4.1500	+5.063%	10	1,130	-95.422%
2025-12-26	3.8000	4.0000	3.7500	3.9500	+19.697%	61	1,129	-95.190%
2025-12-24	3.3000	3.3000	3.3000	3.3000	-10.811%	1	1,086	-94.242%
2025-12-22	3.6800	3.7000	3.5700	3.7000	0.000%	105	1,086	-94.865%
2025-12-19	3.5000	3.7000	3.5000	3.7000	+21.311%	30	1,036	-94.865%
2025-12-18	3.0000	3.1000	3.0000	3.0500	+7.774%	71	1,010	-93.770%
2025-12-17	3.0500	3.0500	2.8300	2.8300	-4.714%	16	940	-93.286%
2025-12-15	3.0500	3.0500	2.9700	2.9700	-11.078%	4	925	-93.603%
2025-12-11	3.3400	3.3400	3.3400	3.3400	-7.989%	10	926	-94.311%
2025-12-10	3.6300	3.6300	3.6300	3.6300	-2.156%	4	916	-94.766%
2025-12-09	3.7100	3.7100	3.7100	3.7100	-4.627%	5	912	-94.879%
2025-12-08	3.8900	3.8900	3.8900	3.8900	+1.832%	10	907	-95.116%
2025-12-05	4.2000	4.2000	3.8200	3.8200	+3.243%	40	907	-95.026%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+11.782%	2	881	-94.865%
2025-12-03	3.5600	3.5600	3.3100	3.3100	-9.315%	67	881	-94.260%
2025-12-02	3.6800	3.6800	3.6000	3.6500	-18.889%	68	896	-94.795%
2025-12-01	4.5000	4.5000	4.5000	4.5000	0.000%	1	895	-95.778%
2025-11-28	4.3800	4.5000	4.3800	4.5000	+9.756%	433	894	-95.778%
2025-11-26	4.3600	4.3800	4.1000	4.1000	-12.017%	93	539	-95.366%
2025-11-25	4.1600	4.7800	4.1600	4.6600	+13.936%	161	539	-95.923%
2025-11-24	4.0900	4.0900	4.0900	4.0900	-0.244%	10	378	-95.355%
2025-11-21	3.6500	4.1000	3.6500	4.1000	0.000%	32	368	-95.366%
2025-11-20	4.3000	4.3000	4.1000	4.1000	-8.889%	40	357	-95.366%
2025-11-19	5.0000	5.0000	4.5000	4.5000	-12.281%	67	328	-95.778%
2025-11-18	4.9300	5.2500	4.9300	5.1300	+5.773%	142	283	-96.296%
2025-11-17	5.3900	5.7200	4.8500	4.8500	-25.385%	84	171	-96.082%
2025-11-14	6.7500	6.7500	6.5000	6.5000	-17.197%	129	129	-97.077%
2025-11-12	7.8500	7.8500	7.8500	7.8500	0.000%	1	1	-97.580%

.dark-mode .FDqJY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDqJY4{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20280121C42XPEV Jan 21 2028 42.00 Call (XPEV280121C00042000)option OPRA

XPEV20280121C42
XPEV Jan 21 2028 42.00 Call (XPEV280121C00042000)
option OPRA