Dark

RXRX20260320C6
RXRX Mar 20 2026 6.00 Call (RXRX260320C00006000)
option OPRA

EOD

Dec 22, 2025

0.3700-7.500%(-0.0300)386

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-22	0.3500	0.4500	0.3500	0.3700	-7.500%	386	6,547	0.000%
2025-12-19	0.5000	0.5500	0.3700	0.4000	-20.000%	112	6,342	-7.500%
2025-12-18	0.6000	0.6000	0.5000	0.5000	-9.091%	78	6,336	-26.000%
2025-12-17	0.5000	0.6500	0.5000	0.5500	+57.143%	681	6,328	-32.727%
2025-12-16	0.4000	0.4200	0.3500	0.3500	0.000%	13	5,783	+5.714%
2025-12-15	0.4000	0.4600	0.3500	0.3500	-30.000%	82	5,772	+5.714%
2025-12-12	0.6000	0.6000	0.4400	0.5000	-9.091%	37	5,750	-26.000%
2025-12-11	0.6000	0.6000	0.5200	0.5500	-11.290%	83	5,737	-32.727%
2025-12-10	0.6000	0.6200	0.5800	0.6200	+3.333%	26	5,746	-40.323%
2025-12-09	0.5900	0.6800	0.5900	0.6000	-10.448%	56	5,723	-38.333%
2025-12-08	0.6700	0.7000	0.6500	0.6700	+8.065%	37	5,681	-44.776%
2025-12-05	0.7000	0.7000	0.6200	0.6200	-11.429%	19	5,673	-40.323%
2025-12-04	0.6100	0.7500	0.5800	0.7000	+11.111%	106	5,677	-47.143%
2025-12-03	0.6000	0.7000	0.5600	0.6300	+3.279%	3,103	5,635	-41.270%
2025-12-02	0.5500	0.6100	0.5500	0.6100	+1.667%	10	3,900	-39.344%
2025-12-01	0.5700	0.6000	0.5600	0.6000	-7.692%	20	3,893	-38.333%
2025-11-28	0.6500	0.6500	0.6000	0.6500	-13.333%	20	3,910	-43.077%
2025-11-26	0.6000	0.7500	0.6000	0.7500	+25.000%	37	3,896	-50.667%
2025-11-25	0.6000	0.6000	0.6000	0.6000	+9.091%	43	3,896	-38.333%
2025-11-24	0.6500	0.6500	0.5500	0.5500	-8.333%	106	3,855	-32.727%
2025-11-21	0.5900	0.6000	0.4500	0.6000	+20.000%	139	3,786	-38.333%
2025-11-20	0.6000	0.6400	0.5000	0.5000	+2.041%	91	3,895	-26.000%
2025-11-19	0.5500	0.6000	0.4900	0.4900	-10.909%	66	3,896	-24.490%
2025-11-18	0.5200	0.5500	0.5000	0.5500	+10.000%	702	3,901	-32.727%
2025-11-17	0.5500	0.6200	0.5000	0.5000	-19.355%	126	3,843	-26.000%
2025-11-14	0.5500	0.7500	0.5500	0.6200	+12.727%	149	3,933	-40.323%
2025-11-13	0.7500	0.7500	0.5000	0.5500	-31.250%	107	3,865	-32.727%
2025-11-12	0.8000	0.8600	0.7000	0.8000	-5.882%	49	3,935	-53.750%
2025-11-11	0.7000	0.8500	0.7000	0.8500	+6.250%	32	3,934	-56.471%
2025-11-10	0.9000	0.9000	0.7800	0.8000	+3.896%	28	3,940	-53.750%
2025-11-07	0.7500	0.8500	0.6200	0.7700	-4.938%	595	3,927	-51.948%
2025-11-06	0.9000	0.9000	0.6500	0.8100	-22.857%	339	3,401	-54.321%
2025-11-05	1.0100	1.1100	0.9500	1.0500	+1.942%	152	3,115	-64.762%
2025-11-04	1.1500	1.2500	1.0000	1.0300	-17.600%	215	3,056	-64.078%
2025-11-03	1.3400	1.4500	1.2000	1.2500	-7.407%	130	2,828	-70.400%
2025-10-31	1.4300	1.5000	1.2500	1.3500	-6.897%	104	2,828	-72.593%
2025-10-30	1.2500	1.5000	1.2500	1.4500	-7.051%	175	2,754	-74.483%
2025-10-29	1.6800	1.7000	1.5000	1.5600	-3.704%	69	2,810	-76.282%
2025-10-28	1.6600	1.7500	1.5500	1.6200	-16.495%	61	2,753	-77.160%
2025-10-27	1.7500	1.9700	1.6500	1.9400	+10.857%	94	2,682	-80.928%
2025-10-24	1.5500	1.8000	1.5000	1.7500	+16.667%	389	2,682	-78.857%
2025-10-23	1.6000	1.6000	1.4400	1.5000	-6.250%	8	2,716	-75.333%
2025-10-22	1.6300	1.8000	1.4300	1.6000	-6.433%	305	2,715	-76.875%
2025-10-21	2.2500	2.2500	1.7000	1.7100	-20.093%	196	2,906	-78.363%
2025-10-20	1.9000	2.4500	1.9000	2.1400	+29.697%	306	2,855	-82.710%
2025-10-17	1.7500	2.0000	1.6400	1.6500	-17.085%	119	2,939	-77.576%
2025-10-16	2.3500	2.4800	1.8500	1.9900	-13.478%	1,404	2,959	-81.407%
2025-10-15	1.9000	2.3700	1.8000	2.3000	+31.429%	590	3,791	-83.913%
2025-10-14	1.4000	1.8000	1.3000	1.7500	+15.894%	319	3,827	-78.857%
2025-10-13	1.4900	1.5100	1.3800	1.5100	+4.138%	730	3,670	-75.497%
2025-10-10	1.8000	1.9000	1.4000	1.4500	-12.121%	361	2,964	-74.483%
2025-10-09	1.9000	1.9000	1.6500	1.6500	-12.234%	363	2,996	-77.576%
2025-10-08	1.4300	2.0000	1.3000	1.8800	+42.424%	1,334	2,870	-80.319%
2025-10-07	1.5000	1.5000	1.1500	1.3200	-10.204%	358	1,893	-71.970%
2025-10-06	1.4000	1.6000	1.3500	1.4700	+13.077%	452	1,822	-74.830%
2025-10-03	1.5000	1.5200	1.3000	1.3000	-7.143%	122	1,447	-71.538%
2025-10-02	1.3000	1.4600	1.0500	1.4000	+16.667%	271	1,407	-73.571%
2025-10-01	1.1500	1.2500	1.1500	1.2000	+13.208%	103	1,468	-69.167%
2025-09-30	1.0000	1.0600	1.0000	1.0600	+6.000%	79	1,441	-65.094%
2025-09-29	1.0500	1.1000	0.9500	1.0000	+2.041%	64	1,387	-63.000%
2025-09-26	0.9900	0.9900	0.9000	0.9800	+3.158%	410	1,359	-62.245%
2025-09-25	1.0000	1.0000	0.9500	0.9500	-17.391%	3	1,327	-61.053%
2025-09-24	1.0500	1.2000	1.0300	1.1500	+13.861%	120	1,327	-67.826%
2025-09-23	1.1500	1.1500	1.0100	1.0100	-15.833%	39	1,351	-63.366%
2025-09-22	1.1500	1.2000	1.0900	1.2000	+4.348%	378	1,362	-69.167%
2025-09-19	0.9600	1.1500	0.9600	1.1500	+29.213%	140	1,102	-67.826%
2025-09-17	0.9900	1.0100	0.8900	0.8900	-9.184%	39	966	-58.427%
2025-09-15	1.0200	1.0400	0.9500	0.9800	+15.294%	96	929	-62.245%
2025-09-12	0.8500	0.8500	0.8500	0.8500	-19.811%	1	979	-56.471%
2025-09-11	0.9500	1.1500	0.8000	1.0600	+24.706%	53	980	-65.094%
2025-09-10	0.9300	0.9300	0.8500	0.8500	+13.333%	35	995	-56.471%
2025-09-09	0.9100	0.9100	0.7500	0.7500	-6.250%	95	984	-50.667%
2025-09-08	0.9500	0.9500	0.8000	0.8000	-13.043%	30	889	-53.750%
2025-09-05	0.9100	0.9200	0.8100	0.9200	+8.235%	130	908	-59.783%
2025-09-04	0.8600	0.8700	0.8100	0.8500	+3.659%	47	810	-56.471%
2025-09-03	0.9500	0.9500	0.8200	0.8200	-8.889%	7	807	-54.878%
2025-09-02	0.9500	0.9700	0.9000	0.9000	-5.263%	10	802	-58.889%
2025-08-29	1.0100	1.0100	0.9300	0.9500	-6.863%	30	796	-61.053%
2025-08-28	1.1000	1.1000	1.0200	1.0200	-6.422%	22	796	-63.725%
2025-08-27	1.1000	1.1000	1.0900	1.0900	+3.810%	221	786	-66.055%
2025-08-26	1.0500	1.0500	1.0500	1.0500	-4.545%	3	774	-64.762%
2025-08-25	1.0800	1.1500	1.0500	1.1000	-2.655%	231	774	-66.364%
2025-08-22	1.1300	1.1300	1.1300	1.1300	+13.000%	5	751	-67.257%
2025-08-21	1.0500	1.0500	1.0000	1.0000	0.000%	2	751	-63.000%
2025-08-20	1.1000	1.1000	1.0000	1.0000	-15.254%	15	750	-63.000%
2025-08-19	1.3400	1.3400	1.1700	1.1800	-18.621%	18	735	-68.644%
2025-08-18	1.4000	1.4500	1.3200	1.4500	+3.571%	30	727	-74.483%
2025-08-15	1.4300	1.6000	1.4000	1.4000	-0.709%	34	708	-73.571%
2025-08-14	1.4100	1.4100	1.4100	1.4100	-9.615%	6	720	-73.759%
2025-08-13	1.5000	1.5600	1.4700	1.5600	+7.586%	96	720	-76.282%
2025-08-12	1.3500	1.4500	0.7500	1.4500	+12.403%	24	690	-74.483%
2025-08-11	1.3000	1.4000	1.2900	1.2900	-4.444%	13	681	-71.318%
2025-08-08	1.4000	1.4000	1.3500	1.3500	-10.000%	6	676	-72.593%
2025-08-07	1.5000	1.5000	1.5000	1.5000	+2.041%	1	676	-75.333%
2025-08-06	1.4000	1.4700	1.4000	1.4700	+2.083%	362	675	-74.830%
2025-08-05	1.6500	1.6500	1.4400	1.4400	-15.294%	29	743	-74.306%
2025-08-04	1.7000	1.7700	1.7000	1.7000	+3.030%	11	716	-78.235%
2025-08-01	1.5000	1.7500	1.5000	1.6500	-7.303%	24	718	-77.576%
2025-07-31	1.8500	1.8500	1.7500	1.7800	+7.229%	205	694	-79.213%
2025-07-30	1.8600	1.8600	1.6600	1.6600	-10.270%	204	895	-77.711%
2025-07-29	1.9800	2.0000	1.8000	1.8500	-11.905%	175	693	-80.000%
2025-07-28	2.5000	2.5000	2.1000	2.1000	-7.080%	201	736	-82.381%
2025-07-25	2.7500	2.7500	2.2500	2.2600	+15.897%	87	652	-83.628%
2025-07-24	2.0300	2.0400	1.9500	1.9500	-3.941%	9	644	-81.026%
2025-07-23	2.3000	2.4500	2.0000	2.0300	+2.010%	32	639	-81.773%
2025-07-22	2.0000	2.0600	1.8000	1.9900	-2.927%	217	639	-81.407%
2025-07-21	2.1500	2.5200	2.0500	2.0500	+32.258%	68	506	-81.951%
2025-07-18	1.7000	1.8600	1.5000	1.5500	-8.824%	119	447	-76.129%
2025-07-17	2.1500	2.1500	1.4500	1.7000	0.000%	361	0	-78.235%

.dark-mode .v696MX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v696MX{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20260320C6RXRX Mar 20 2026 6.00 Call (RXRX260320C00006000)option OPRA

RXRX20260320C6
RXRX Mar 20 2026 6.00 Call (RXRX260320C00006000)
option OPRA