Dark

RXRX20260918C5
RXRX Sep 18 2026 5.00 Call (RXRX260918C00005000)
option OPRA

EOD

Aug 10, 2026

0.0400-20.000%(-0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0400	0.0500	0.0400	0.0400	-20.000%	41	3,696	0.000%
2026-08-07	0.0700	0.0700	0.0400	0.0500	0.000%	21	3,671	-20.000%
2026-08-06	0.0500	0.0600	0.0500	0.0500	-28.571%	11	3,675	-20.000%
2026-08-05	0.0500	0.0700	0.0500	0.0700	+16.667%	111	3,677	-42.857%
2026-08-04	0.0700	0.0700	0.0600	0.0600	+20.000%	14	3,677	-33.333%
2026-08-03	0.0600	0.0600	0.0500	0.0500	-28.571%	6	3,663	-20.000%
2026-07-31	0.0600	0.0700	0.0600	0.0700	+40.000%	31	3,667	-42.857%
2026-07-30	0.0500	0.0500	0.0400	0.0500	-16.667%	13	3,656	-20.000%
2026-07-29	0.0500	0.0600	0.0500	0.0600	0.000%	32	3,651	-33.333%
2026-07-28	0.0600	0.0600	0.0600	0.0600	+20.000%	5	3,670	-33.333%
2026-07-27	0.0500	0.0600	0.0500	0.0500	0.000%	92	3,675	-20.000%
2026-07-24	0.0700	0.0800	0.0500	0.0500	-16.667%	46	3,595	-20.000%
2026-07-23	0.0800	0.0800	0.0600	0.0600	-40.000%	13	3,571	-33.333%
2026-07-22	0.0700	0.1000	0.0700	0.1000	+11.111%	16	3,570	-60.000%
2026-07-21	0.0700	0.1000	0.0700	0.0900	+12.500%	30	3,570	-55.556%
2026-07-20	0.1000	0.1000	0.0800	0.0800	-20.000%	338	3,549	-50.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-9.091%	2	3,528	-60.000%
2026-07-16	0.1300	0.1700	0.1100	0.1100	-35.294%	238	3,526	-63.636%
2026-07-15	0.2700	0.2700	0.1700	0.1700	+6.250%	117	3,537	-76.471%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-20.000%	2	3,517	-75.000%
2026-07-13	0.1900	0.2300	0.1800	0.2000	-4.762%	16	3,515	-80.000%
2026-07-10	0.2500	0.2500	0.2100	0.2100	-16.000%	31	3,512	-80.952%
2026-07-09	0.3000	0.3000	0.2500	0.2500	-26.471%	100	3,491	-84.000%
2026-07-08	0.3000	0.3400	0.2700	0.3400	-8.108%	75	3,590	-88.235%
2026-07-07	0.4000	0.4300	0.3200	0.3700	-7.500%	151	3,548	-89.189%
2026-07-06	0.2600	0.4300	0.2600	0.4000	+21.212%	272	3,525	-90.000%
2026-07-02	0.2600	0.3500	0.2600	0.3300	+13.793%	84	3,301	-87.879%
2026-07-01	0.3700	0.4100	0.2900	0.2900	+7.407%	169	3,301	-86.207%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	3,271	-85.185%
2026-06-29	0.3200	0.3200	0.2300	0.2800	-20.000%	469	3,271	-85.714%
2026-06-26	0.0500	0.3500	0.0500	0.3500	+52.174%	97	2,895	-88.571%
2026-06-24	0.2600	0.2600	0.1900	0.2300	+9.524%	13	2,872	-82.609%
2026-06-23	0.2600	0.2600	0.2100	0.2100	-19.231%	520	2,881	-80.952%
2026-06-22	0.2600	0.3000	0.2500	0.2600	-3.704%	169	2,380	-84.615%
2026-06-17	0.3000	0.3000	0.2700	0.2700	-15.625%	29	2,224	-85.185%
2026-06-15	0.3200	0.3500	0.3200	0.3200	+39.130%	12	2,224	-87.500%
2026-06-12	0.2300	0.2300	0.2300	0.2300	-23.333%	2	2,224	-82.609%
2026-06-11	0.3700	0.3700	0.2300	0.3000	-14.286%	27	2,224	-86.667%
2026-06-10	0.3800	0.3800	0.3400	0.3500	+2.941%	14	2,212	-88.571%
2026-06-09	0.4300	0.4400	0.3200	0.3400	-15.000%	531	2,210	-88.235%
2026-06-08	0.4400	0.4400	0.4000	0.4000	-2.439%	29	1,928	-90.000%
2026-06-05	0.5100	0.5100	0.3700	0.4100	-24.074%	48	1,900	-90.244%
2026-06-04	0.6000	0.6300	0.3600	0.5400	+25.581%	196	1,897	-92.593%
2026-06-03	0.4500	0.4500	0.4300	0.4300	-18.868%	15	1,856	-90.698%
2026-06-02	0.5700	0.5700	0.4400	0.5300	-7.018%	401	1,856	-92.453%
2026-06-01	0.4500	0.6000	0.4500	0.5700	+21.277%	547	1,774	-92.982%
2026-05-29	0.3700	0.5000	0.3600	0.4700	+17.500%	55	1,249	-91.489%
2026-05-28	0.2700	0.4300	0.2600	0.4000	+81.818%	384	1,244	-90.000%
2026-05-27	0.1500	0.2500	0.1500	0.2200	+10.000%	14	1,199	-81.818%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+17.647%	4	1,187	-80.000%
2026-05-22	0.2100	0.2100	0.1700	0.1700	-15.000%	80	1,187	-76.471%
2026-05-21	0.1400	0.2200	0.1400	0.2000	+17.647%	47	1,188	-80.000%
2026-05-20	0.1600	0.1700	0.1500	0.1700	+21.429%	40	1,188	-76.471%
2026-05-19	0.1700	0.1700	0.1400	0.1400	-17.647%	2	1,219	-71.429%
2026-05-18	0.2000	0.2200	0.1700	0.1700	-26.087%	80	1,219	-76.471%
2026-05-13	0.2300	0.2300	0.2300	0.2300	-20.690%	10	1,219	-82.609%
2026-05-12	0.3000	0.3000	0.2900	0.2900	-27.500%	11	1,219	-86.207%
2026-05-11	0.2900	0.4000	0.2900	0.4000	+42.857%	2	1,219	-90.000%
2026-05-08	0.2500	0.2800	0.2500	0.2800	+12.000%	4	1,230	-85.714%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	9	1,232	-84.000%
2026-05-06	0.2800	0.3400	0.2500	0.3000	+7.143%	17	1,232	-86.667%
2026-05-05	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,222	-85.714%
2026-05-01	0.3100	0.3100	0.3100	0.3100	-8.824%	13	1,209	-87.097%
2026-04-30	0.4900	0.4900	0.3400	0.3400	+21.429%	8	1,209	-88.235%
2026-04-29	0.2900	0.2900	0.2800	0.2800	-17.647%	10	1,209	-85.714%
2026-04-28	0.3400	0.3400	0.3400	0.3400	+3.030%	4	1,206	-88.235%
2026-04-27	0.3700	0.3700	0.3300	0.3300	-2.941%	148	1,202	-87.879%
2026-04-24	0.3900	0.3900	0.3400	0.3400	-2.857%	6	1,056	-88.235%
2026-04-23	0.3400	0.3500	0.3400	0.3500	-20.455%	2	1,055	-88.571%
2026-04-22	0.4100	0.4400	0.4100	0.4400	+10.000%	8	1,053	-90.909%
2026-04-21	0.4000	0.4000	0.3900	0.4000	0.000%	11	1,063	-90.000%
2026-04-17	0.4500	0.4500	0.4000	0.4000	-6.977%	12	1,063	-90.000%
2026-04-16	0.5000	0.5000	0.4300	0.4300	-4.444%	12	1,062	-90.698%
2026-04-15	0.4300	0.4500	0.4100	0.4500	+40.625%	37	1,052	-91.111%
2026-04-14	0.3700	0.4300	0.3100	0.3200	-3.030%	37	1,020	-87.500%
2026-04-13	0.2500	0.4200	0.2500	0.3300	-5.714%	230	1,003	-87.879%
2026-04-10	0.3200	0.3500	0.3200	0.3500	0.000%	37	787	-88.571%
2026-04-09	0.3000	0.3500	0.3000	0.3500	0.000%	5	786	-88.571%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-12.500%	2	783	-88.571%
2026-04-07	0.3500	0.4000	0.3500	0.4000	+14.286%	21	783	-90.000%
2026-04-06	0.3500	0.3500	0.3300	0.3500	+16.667%	13	796	-88.571%
2026-04-02	0.2800	0.3000	0.2800	0.3000	0.000%	9	776	-86.667%
2026-03-31	0.3000	0.3200	0.2900	0.3000	+15.385%	71	776	-86.667%
2026-03-30	0.2600	0.2800	0.2400	0.2600	-16.129%	70	710	-84.615%
2026-03-27	0.2800	0.3900	0.2800	0.3100	-20.513%	13	654	-87.097%
2026-03-25	0.3900	0.3900	0.3900	0.3900	+85.714%	1	655	-89.744%
2026-03-24	0.2100	0.2100	0.2100	0.2100	-40.000%	3	656	-80.952%
2026-03-23	0.4000	0.4100	0.2700	0.3500	-27.083%	229	653	-88.571%
2026-03-18	0.4800	0.4800	0.4800	0.4800	+6.667%	51	427	-91.667%
2026-03-17	0.5100	0.5100	0.4500	0.4500	-4.255%	12	417	-91.111%
2026-03-12	0.5500	0.5500	0.4700	0.4700	-2.083%	38	405	-91.489%
2026-03-11	0.5400	0.5400	0.4700	0.4800	-12.727%	132	408	-91.667%
2026-03-10	0.5300	0.5500	0.5300	0.5500	-3.509%	5	330	-92.727%
2026-03-09	0.5500	0.5700	0.5400	0.5700	+3.636%	58	335	-92.982%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-3.509%	1	311	-92.727%
2026-03-05	0.5800	0.5800	0.5700	0.5700	0.000%	2	310	-92.982%
2026-03-04	0.6500	0.6500	0.5700	0.5700	-5.000%	22	310	-92.982%
2026-03-03	0.6000	0.6100	0.6000	0.6000	-17.808%	30	308	-93.333%
2026-02-26	0.6000	0.7700	0.6000	0.7300	+5.797%	21	329	-94.521%
2026-02-25	0.8200	0.8400	0.6900	0.6900	+21.053%	98	314	-94.203%
2026-02-24	0.6000	0.8900	0.5700	0.5700	-1.724%	25	314	-92.982%
2026-02-23	0.6000	0.6000	0.5500	0.5800	+3.571%	60	296	-93.103%
2026-02-20	0.7200	0.7200	0.5600	0.5600	-21.127%	21	276	-92.857%
2026-02-19	0.6800	0.7100	0.6800	0.7100	+18.333%	25	295	-94.366%
2026-02-18	0.5000	0.6000	0.5000	0.6000	-29.412%	5	281	-93.333%
2026-02-17	0.8400	0.8500	0.8100	0.8500	+4.938%	76	278	-95.294%
2026-02-13	0.8000	0.8100	0.8000	0.8100	+15.714%	2	208	-95.062%
2026-02-11	0.8800	0.8800	0.7000	0.7000	-12.500%	11	208	-94.286%
2026-02-10	1.0000	1.0000	0.8000	0.8000	-20.000%	6	206	-95.000%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-6.542%	16	202	-96.000%
2026-01-30	1.0200	1.1700	1.0000	1.0700	-9.322%	117	186	-96.262%
2026-01-28	1.1800	1.1800	1.1800	1.1800	-9.231%	10	73	-96.610%
2026-01-26	1.5000	1.5000	1.1000	1.3000	-11.565%	52	63	-96.923%
2026-01-23	1.4700	1.4700	1.4700	1.4700	+17.600%	1	18	-97.279%
2026-01-21	1.2000	1.2500	1.1500	1.2500	-3.846%	32	17	-96.800%
2026-01-16	1.3100	1.3100	1.3000	1.3000	-22.619%	5	4	-96.923%
2026-01-15	1.6800	1.6800	1.6800	1.6800	0.000%	4	4	-97.619%

.dark-mode .Fxff6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxff6W{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20260918C5RXRX Sep 18 2026 5.00 Call (RXRX260918C00005000)option OPRA

RXRX20260918C5
RXRX Sep 18 2026 5.00 Call (RXRX260918C00005000)
option OPRA