Dark

RXRX20260918C7
RXRX Sep 18 2026 7.00 Call (RXRX260918C00007000)
option OPRA

EOD

Aug 10, 2026

0.0100-66.667%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	-66.667%	3	15,865	0.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	+50.000%	17	15,868	-66.667%
2026-08-05	0.0300	0.0300	0.0200	0.0200	0.000%	15	15,868	-50.000%
2026-08-04	0.0400	0.0400	0.0200	0.0200	-50.000%	5	15,867	-50.000%
2026-08-03	0.0200	0.0400	0.0200	0.0400	+33.333%	95	15,867	-75.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	1	15,809	-66.667%
2026-07-29	0.0300	0.0400	0.0300	0.0400	0.000%	80	15,809	-75.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	0.000%	51	15,747	-75.000%
2026-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	54	15,697	-75.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	+33.333%	20	15,643	-75.000%
2026-07-23	0.0600	0.0600	0.0300	0.0300	0.000%	84	15,623	-66.667%
2026-07-22	0.0400	0.0400	0.0300	0.0300	0.000%	27	15,603	-66.667%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-40.000%	26	15,623	-66.667%
2026-07-20	0.0600	0.0600	0.0500	0.0500	0.000%	3	15,641	-80.000%
2026-07-17	0.0400	0.0500	0.0400	0.0500	0.000%	42	15,639	-80.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-37.500%	98	15,677	-80.000%
2026-07-15	0.0800	0.0800	0.0600	0.0800	0.000%	16	15,678	-87.500%
2026-07-14	0.0800	0.0800	0.0800	0.0800	0.000%	3	15,682	-87.500%
2026-07-13	0.1100	0.1100	0.0800	0.0800	-20.000%	86	15,682	-87.500%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-9.091%	2	15,664	-90.000%
2026-07-09	0.1500	0.1500	0.0800	0.1100	+37.500%	7	15,664	-90.909%
2026-07-08	0.1200	0.1400	0.0800	0.0800	-50.000%	168	15,660	-87.500%
2026-07-06	0.1000	0.2000	0.1000	0.1600	+14.286%	226	15,817	-93.750%
2026-07-02	0.1400	0.1400	0.1400	0.1400	0.000%	5	15,608	-92.857%
2026-07-01	0.1400	0.1400	0.1400	0.1400	+16.667%	1	15,608	-92.857%
2026-06-30	0.1500	0.1500	0.1200	0.1200	-7.692%	127	15,608	-91.667%
2026-06-29	0.1500	0.1500	0.1300	0.1300	0.000%	28	15,488	-92.308%
2026-06-26	0.1100	0.1600	0.1100	0.1300	+30.000%	30	15,468	-92.308%
2026-06-25	0.1000	0.1200	0.1000	0.1000	-28.571%	23	15,446	-90.000%
2026-06-24	0.1000	0.1400	0.1000	0.1400	+27.273%	38	15,456	-92.857%
2026-06-23	0.1000	0.1200	0.1000	0.1100	0.000%	30	15,459	-90.909%
2026-06-22	0.1400	0.1500	0.1100	0.1100	-8.333%	194	15,478	-90.909%
2026-06-18	0.1600	0.1600	0.1200	0.1200	-7.692%	10	15,813	-91.667%
2026-06-17	0.1800	0.1800	0.1200	0.1300	+8.333%	355	15,813	-92.308%
2026-06-16	0.1700	0.1700	0.1200	0.1200	-53.846%	4	15,813	-91.667%
2026-06-15	0.1900	0.2600	0.1900	0.2600	+30.000%	6	15,813	-96.154%
2026-06-12	0.3200	0.3300	0.2000	0.2000	-25.926%	15	15,813	-95.000%
2026-06-11	0.2600	0.2700	0.1900	0.2700	+8.000%	12	15,813	-96.296%
2026-06-10	0.2100	0.2800	0.2100	0.2500	-13.793%	24	15,818	-96.000%
2026-06-09	0.2400	0.2900	0.1700	0.2900	+26.087%	106	15,838	-96.552%
2026-06-08	0.0500	0.2600	0.0500	0.2300	0.000%	132	15,888	-95.652%
2026-06-05	0.2900	0.3100	0.2300	0.2300	-30.303%	7	15,964	-95.652%
2026-06-04	0.3100	0.3800	0.2900	0.3300	+13.793%	282	15,965	-96.970%
2026-06-03	0.1700	0.2900	0.1700	0.2900	-3.333%	208	16,041	-96.552%
2026-06-02	0.3100	0.3200	0.2700	0.3000	-6.250%	469	16,129	-96.667%
2026-06-01	0.2300	0.3900	0.2300	0.3200	+45.455%	4,979	15,989	-96.875%
2026-05-29	0.2300	0.2800	0.2200	0.2200	-8.333%	507	11,462	-95.455%
2026-05-28	0.1700	0.2500	0.1000	0.2400	+118.182%	10,641	11,368	-95.833%
2026-05-27	0.1000	0.1100	0.1000	0.1100	+120.000%	8	1,361	-90.909%
2026-05-26	0.1200	0.1200	0.0500	0.0500	-37.500%	3	1,359	-80.000%
2026-05-22	0.0900	0.0900	0.0800	0.0800	+166.667%	3	1,360	-87.500%
2026-05-21	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,360	-66.667%
2026-05-20	0.0600	0.0700	0.0300	0.0500	+66.667%	5	1,360	-80.000%
2026-05-19	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,359	-66.667%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-72.727%	1	1,359	-66.667%
2026-05-14	0.1100	0.1100	0.1100	0.1100	-15.385%	1	1,359	-90.909%
2026-05-12	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,359	-92.308%
2026-05-11	0.1400	0.1700	0.1400	0.1500	+25.000%	505	1,359	-93.333%
2026-05-08	0.1100	0.1200	0.1100	0.1200	-7.692%	5	857	-91.667%
2026-05-07	0.1800	0.1800	0.1300	0.1300	-13.333%	11	858	-92.308%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	4	855	-93.333%
2026-05-01	0.1300	0.1500	0.1300	0.1500	0.000%	3	858	-93.333%
2026-04-30	0.1300	0.1500	0.1300	0.1500	+50.000%	8	858	-93.333%
2026-04-29	0.1000	0.1000	0.1000	0.1000	+11.111%	2	851	-90.000%
2026-04-28	0.1600	0.1600	0.0900	0.0900	-55.000%	18	850	-88.889%
2026-04-27	0.2000	0.2000	0.2000	0.2000	+25.000%	5	834	-95.000%
2026-04-24	0.1600	0.1600	0.1600	0.1600	+6.667%	5	829	-93.750%
2026-04-23	0.1900	0.1900	0.1500	0.1500	-21.053%	26	834	-93.333%
2026-04-22	0.1800	0.1900	0.1800	0.1900	+18.750%	3	846	-94.737%
2026-04-21	0.1700	0.1700	0.1600	0.1600	0.000%	2	844	-93.750%
2026-04-20	0.2000	0.2000	0.1300	0.1600	+33.333%	3	844	-93.750%
2026-04-17	0.2200	0.2200	0.1200	0.1200	-36.842%	2	844	-91.667%
2026-04-16	0.2100	0.2100	0.1800	0.1900	+18.750%	21	844	-94.737%
2026-04-15	0.1800	0.1900	0.1600	0.1600	0.000%	7	823	-93.750%
2026-04-14	0.2000	0.2000	0.1500	0.1600	+14.286%	5	819	-93.750%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-22.222%	1	814	-92.857%
2026-04-10	0.1400	0.1800	0.1400	0.1800	+12.500%	7	815	-94.444%
2026-04-09	0.1600	0.1900	0.1600	0.1600	-5.882%	17	811	-93.750%
2026-04-08	0.2000	0.2500	0.1600	0.1700	-10.526%	66	812	-94.118%
2026-04-07	0.1300	0.1900	0.1300	0.1900	+26.667%	25	813	-94.737%
2026-04-06	0.1700	0.1700	0.1500	0.1500	+1,400.000%	62	796	-93.333%
2026-04-02	0.0100	0.0100	0.0100	0.0100	-93.333%	1	765	0.000%
2026-03-31	0.1500	0.1500	0.1500	0.1500	-21.053%	1	765	-93.333%
2026-03-23	0.2000	0.2000	0.1900	0.1900	-17.391%	125	764	-94.737%
2026-03-20	0.2300	0.2300	0.1500	0.2300	-4.167%	8	640	-95.652%
2026-03-19	0.1700	0.2400	0.1700	0.2400	+33.333%	3	633	-95.833%
2026-03-18	0.2300	0.2700	0.1800	0.1800	-28.000%	7	632	-94.444%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-7.407%	1	639	-96.000%
2026-03-16	0.2500	0.2700	0.2500	0.2700	-3.571%	2	639	-96.296%
2026-03-13	0.3400	0.3400	0.2800	0.2800	+40.000%	2	638	-96.429%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-9.091%	20	638	-95.000%
2026-03-11	0.2800	0.2900	0.2200	0.2200	-18.519%	44	618	-95.455%
2026-03-10	0.2700	0.2700	0.2700	0.2700	-12.903%	1	620	-96.296%
2026-03-09	0.3400	0.3400	0.3000	0.3100	-11.429%	66	620	-96.774%
2026-03-06	0.3000	0.3500	0.3000	0.3500	0.000%	11	554	-97.143%
2026-03-04	0.3600	0.3600	0.3500	0.3500	+6.061%	173	553	-97.143%
2026-03-03	0.3900	0.3900	0.3300	0.3300	+3.125%	56	470	-96.970%
2026-02-25	0.3200	0.3200	0.3200	0.3200	-11.111%	1	432	-96.875%
2026-02-19	0.4500	0.4500	0.3600	0.3600	-20.000%	4	432	-97.222%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-26.230%	2	430	-97.778%
2026-02-12	0.6100	0.6100	0.6100	0.6100	+5.172%	5	430	-98.361%
2026-02-10	0.5300	0.5800	0.5300	0.5800	-3.333%	11	430	-98.276%
2026-02-06	0.4900	0.6000	0.4900	0.6000	+7.143%	33	440	-98.333%
2026-02-04	0.5500	0.5600	0.5500	0.5600	-6.667%	10	440	-98.214%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-7.692%	20	435	-98.333%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-1.515%	5	427	-98.462%
2026-01-30	0.6600	0.6600	0.6600	0.6600	-15.385%	25	427	-98.485%
2026-01-29	0.7800	0.7800	0.7800	0.7800	-3.704%	30	427	-98.718%
2026-01-28	0.7500	0.8200	0.7500	0.8100	+14.085%	31	397	-98.765%
2026-01-27	1.0000	1.0000	0.7100	0.7100	-14.458%	120	386	-98.592%
2026-01-26	0.7500	0.8300	0.7500	0.8300	-17.000%	13	273	-98.795%
2026-01-22	0.7500	1.0100	0.7500	1.0000	+12.360%	14	270	-99.000%
2026-01-21	0.8000	0.8900	0.8000	0.8900	+61.818%	251	265	-98.876%
2026-01-20	0.7600	0.7600	0.5500	0.5500	0.000%	15	15	-98.182%

.dark-mode .JPKVjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPKVjc{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20260918C7RXRX Sep 18 2026 7.00 Call (RXRX260918C00007000)option OPRA

RXRX20260918C7
RXRX Sep 18 2026 7.00 Call (RXRX260918C00007000)
option OPRA