Dark

RXRX20260918C4
RXRX Sep 18 2026 4.00 Call (RXRX260918C00004000)
option OPRA

EOD

Aug 10, 2026

0.1100+10.000%(+0.0100)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1100	0.1400	0.0900	0.1100	+10.000%	155	7,243	0.000%
2026-08-07	0.1000	0.1300	0.1000	0.1000	+11.111%	168	7,191	+10.000%
2026-08-06	0.1300	0.1500	0.0900	0.0900	-30.769%	416	7,216	+22.222%
2026-08-05	0.1300	0.1400	0.1200	0.1300	-23.529%	139	7,083	-15.385%
2026-08-04	0.1600	0.1900	0.1300	0.1700	+6.250%	219	7,077	-35.294%
2026-08-03	0.1200	0.1700	0.1100	0.1600	+60.000%	48	7,060	-31.250%
2026-07-31	0.1100	0.1200	0.1000	0.1000	-16.667%	78	7,054	+10.000%
2026-07-30	0.1100	0.1300	0.1000	0.1200	+9.091%	62	7,042	-8.333%
2026-07-29	0.1200	0.1200	0.1100	0.1100	-8.333%	93	7,035	0.000%
2026-07-28	0.1200	0.1300	0.1000	0.1200	-14.286%	249	7,112	-8.333%
2026-07-27	0.1400	0.1500	0.1300	0.1400	+16.667%	209	7,083	-21.429%
2026-07-24	0.1300	0.1400	0.0800	0.1200	+9.091%	179	7,073	-8.333%
2026-07-23	0.1500	0.1500	0.1100	0.1100	-26.667%	76	7,223	0.000%
2026-07-22	0.1500	0.1600	0.1500	0.1500	-11.765%	28	7,177	-26.667%
2026-07-21	0.1400	0.1800	0.1400	0.1700	+13.333%	55	7,195	-35.294%
2026-07-20	0.1900	0.1900	0.1500	0.1500	-16.667%	292	7,190	-26.667%
2026-07-17	0.2000	0.2000	0.1700	0.1800	-21.739%	515	7,172	-38.889%
2026-07-16	0.2800	0.2800	0.2200	0.2300	-30.303%	90	6,670	-52.174%
2026-07-15	0.4000	0.4000	0.3300	0.3300	+13.793%	102	6,620	-66.667%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-19.444%	20	6,624	-62.069%
2026-07-13	0.3900	0.4200	0.3600	0.3600	-20.000%	112	6,639	-69.444%
2026-07-10	0.4800	0.4800	0.4300	0.4500	-22.414%	10	6,587	-75.556%
2026-07-09	0.5000	0.6200	0.5000	0.5800	+9.434%	44	6,581	-81.034%
2026-07-08	0.5400	0.5900	0.5000	0.5300	-13.115%	47	6,583	-79.245%
2026-07-07	0.7000	0.7000	0.6100	0.6100	-12.857%	103	6,600	-81.967%
2026-07-06	0.6000	0.7500	0.5500	0.7000	+20.690%	413	6,666	-84.286%
2026-07-02	0.6000	0.7100	0.5700	0.5800	+11.538%	103	6,268	-81.034%
2026-07-01	0.5900	0.7500	0.5200	0.5200	+6.122%	1,559	6,268	-78.846%
2026-06-30	0.5300	0.5300	0.4500	0.4900	-7.547%	217	5,184	-77.551%
2026-06-29	0.5400	0.5600	0.4900	0.5300	+17.778%	90	4,998	-79.245%
2026-06-26	0.4200	0.5200	0.4200	0.4500	+9.756%	235	4,996	-75.556%
2026-06-25	0.4000	0.4500	0.3800	0.4100	+17.143%	59	5,197	-73.171%
2026-06-24	0.3900	0.4800	0.3500	0.3500	-2.778%	36	5,172	-68.571%
2026-06-23	0.3700	0.3700	0.3600	0.3600	-10.000%	41	5,172	-69.444%
2026-06-22	0.4100	0.4500	0.3900	0.4000	-13.043%	160	5,173	-72.500%
2026-06-18	0.4300	0.4600	0.4000	0.4600	+12.195%	153	4,693	-76.087%
2026-06-17	0.4500	0.4900	0.4000	0.4100	-8.889%	546	4,693	-73.171%
2026-06-16	0.5200	0.5200	0.4400	0.4500	-2.174%	168	4,693	-75.556%
2026-06-15	0.5300	0.5500	0.4500	0.4600	-4.167%	235	4,454	-76.087%
2026-06-12	0.5000	0.5000	0.4400	0.4800	-2.041%	167	4,454	-77.083%
2026-06-11	0.4300	0.4900	0.3900	0.4900	+8.889%	621	4,454	-77.551%
2026-06-10	0.4600	0.5000	0.4500	0.4500	-10.000%	90	4,392	-75.556%
2026-06-09	0.6000	0.6000	0.5000	0.5000	-5.660%	26	4,342	-78.000%
2026-06-08	0.6700	0.6700	0.5300	0.5300	-7.018%	20	4,367	-79.245%
2026-06-05	0.7100	0.8100	0.5500	0.5700	-25.000%	343	4,355	-80.702%
2026-06-04	0.7000	0.9500	0.7000	0.7600	+20.635%	690	4,575	-85.526%
2026-06-03	0.6000	0.6400	0.5800	0.6300	-14.865%	51	4,585	-82.540%
2026-06-02	0.7500	0.7500	0.6900	0.7400	-12.941%	258	4,568	-85.135%
2026-06-01	0.6500	0.8500	0.6500	0.8500	+25.000%	1,205	4,547	-87.059%
2026-05-29	0.5500	0.7500	0.5400	0.6800	+13.333%	1,206	3,446	-83.824%
2026-05-28	0.4800	0.6000	0.4300	0.6000	+76.471%	266	3,075	-81.667%
2026-05-27	0.3000	0.4200	0.3000	0.3400	+21.429%	5,621	2,915	-67.647%
2026-05-26	0.3300	0.3500	0.2800	0.2800	-15.152%	146	6,433	-60.714%
2026-05-22	0.3500	0.3700	0.3000	0.3300	-26.667%	174	6,338	-66.667%
2026-05-21	0.2700	0.4500	0.2700	0.4500	+45.161%	85	6,303	-75.556%
2026-05-20	0.2800	0.3400	0.2800	0.3100	+19.231%	94	6,303	-64.516%
2026-05-19	0.2600	0.2700	0.2600	0.2600	-3.704%	51	6,283	-57.692%
2026-05-18	0.3500	0.3500	0.2600	0.2700	-15.625%	86	6,283	-59.259%
2026-05-15	0.3700	0.3700	0.3200	0.3200	-13.514%	18	6,283	-65.625%
2026-05-13	0.4000	0.4000	0.3700	0.3700	-7.500%	6	6,217	-70.270%
2026-05-12	0.4500	0.4500	0.4000	0.4000	-21.569%	13	6,212	-72.500%
2026-05-11	0.7200	0.7200	0.4600	0.5100	+2.000%	3,064	6,212	-78.431%
2026-05-08	0.4600	0.5000	0.4600	0.5000	-10.714%	2,500	3,154	-78.000%
2026-05-06	0.4800	0.5600	0.4800	0.5600	+9.804%	16	1,516	-80.357%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-7.273%	2	1,516	-78.431%
2026-05-01	0.5000	0.7300	0.5000	0.5500	+10.000%	100	1,616	-80.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	20	1,616	-78.000%
2026-04-28	0.6000	0.6000	0.6000	0.6000	0.000%	10	1,616	-81.667%
2026-04-27	0.6100	0.6100	0.5600	0.6000	+3.448%	33	1,626	-81.667%
2026-04-24	0.5900	0.5900	0.5800	0.5800	0.000%	13	1,626	-81.034%
2026-04-23	0.5800	0.5800	0.5800	0.5800	-12.121%	1	1,613	-81.034%
2026-04-22	0.6600	0.6600	0.6600	0.6600	+11.864%	30	1,612	-83.333%
2026-04-20	0.5900	0.5900	0.5900	0.5900	-16.901%	5	1,612	-81.356%
2026-04-17	0.7000	0.7100	0.7000	0.7100	+31.481%	235	1,607	-84.507%
2026-04-14	0.5800	0.6200	0.5400	0.5400	-1.818%	53	1,542	-79.630%
2026-04-13	0.5200	0.5500	0.4800	0.5500	0.000%	537	1,491	-80.000%
2026-04-09	0.5400	0.5500	0.5400	0.5500	-8.333%	37	1,012	-80.000%
2026-04-08	0.6000	0.6000	0.5000	0.6000	+30.435%	326	1,042	-81.667%
2026-04-07	0.3900	0.4600	0.3900	0.4600	-9.804%	4	967	-76.087%
2026-04-06	0.5100	0.5100	0.3800	0.5100	+4.082%	7	967	-78.431%
2026-04-01	0.4900	0.5300	0.4000	0.4900	+6.522%	58	971	-77.551%
2026-03-31	0.4500	0.4600	0.4300	0.4600	+6.977%	29	965	-76.087%
2026-03-30	0.5000	0.5200	0.4200	0.4300	-2.273%	38	964	-74.419%
2026-03-27	0.4900	0.4900	0.4300	0.4400	-16.981%	11	964	-75.000%
2026-03-26	0.6800	0.6800	0.5300	0.5300	+1.923%	310	965	-79.245%
2026-03-25	0.5500	0.5500	0.5200	0.5200	+4.000%	180	746	-78.846%
2026-03-24	0.5300	0.5500	0.5000	0.5000	-10.714%	10	705	-78.000%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-12.500%	2	695	-80.357%
2026-03-20	0.7300	0.7300	0.6400	0.6400	-14.667%	11	695	-82.813%
2026-03-18	0.6500	0.8000	0.6500	0.7500	-7.407%	9	685	-85.333%
2026-03-13	0.8400	0.8400	0.6800	0.8100	+15.714%	112	679	-86.420%
2026-03-12	0.6700	0.7200	0.6500	0.7000	-11.392%	215	721	-84.286%
2026-03-11	0.7800	0.7900	0.6600	0.7900	-1.250%	278	672	-86.076%
2026-03-10	0.8100	0.9600	0.7800	0.8000	+8.108%	68	619	-86.250%
2026-03-06	0.8900	0.8900	0.7200	0.7400	-2.632%	16	551	-85.135%
2026-03-05	0.8800	0.8800	0.7600	0.7600	-11.628%	18	551	-85.526%
2026-03-04	0.8800	0.9300	0.8500	0.8600	+1.176%	132	550	-87.209%
2026-03-02	0.9300	0.9300	0.8500	0.8500	-8.602%	3	480	-87.059%
2026-02-27	0.9500	0.9500	0.9000	0.9300	+9.412%	127	481	-88.172%
2026-02-26	0.9000	0.9300	0.8500	0.8500	-10.526%	131	356	-87.059%
2026-02-25	1.1200	1.1700	0.9500	0.9500	+18.750%	20	238	-88.421%
2026-02-24	0.8300	0.9800	0.8000	0.8000	-11.111%	44	238	-86.250%
2026-02-23	0.8100	0.9000	0.8100	0.9000	+1.124%	3	224	-87.778%
2026-02-20	1.0000	1.0000	0.8800	0.8900	-10.101%	46	221	-87.640%
2026-02-19	0.8900	0.9900	0.8900	0.9900	+3.125%	11	177	-88.889%
2026-02-17	0.8200	0.9600	0.8200	0.9600	+1.053%	52	166	-88.542%
2026-02-13	0.8800	0.9500	0.8800	0.9500	+7.955%	5	168	-88.421%
2026-02-12	0.9200	0.9200	0.8600	0.8800	-12.000%	12	168	-87.500%
2026-02-11	1.0000	1.1000	0.9900	1.0000	-16.667%	84	178	-89.000%
2026-02-09	1.3500	1.3500	1.2000	1.2000	-6.977%	4	154	-90.833%
2026-02-06	1.3500	1.3500	1.0500	1.2900	+32.990%	36	150	-91.473%
2026-02-05	1.0800	1.0800	0.9700	0.9700	-10.185%	2	143	-88.660%
2026-02-04	1.0900	1.0900	1.0800	1.0800	-11.475%	30	144	-89.815%
2026-02-03	1.3100	1.3100	1.1300	1.2200	+7.018%	28	114	-90.984%
2026-02-02	1.1600	1.1600	1.1400	1.1400	-11.628%	19	96	-90.351%
2026-01-30	1.3200	1.3500	1.2800	1.2900	-12.245%	24	77	-91.473%
2026-01-29	1.5000	1.5100	1.3800	1.4700	-13.529%	23	53	-92.517%
2026-01-23	1.7000	1.7000	1.7000	1.7000	-11.458%	20	32	-93.529%
2026-01-16	1.8300	1.9200	1.8300	1.9200	0.000%	12	0	-94.271%

.dark-mode .xB0lWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xB0lWq{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20260918C4RXRX Sep 18 2026 4.00 Call (RXRX260918C00004000)option OPRA

RXRX20260918C4
RXRX Sep 18 2026 4.00 Call (RXRX260918C00004000)
option OPRA