Dark

RXRX20260918P3
RXRX Sep 18 2026 3.00 Put (RXRX260918P00003000)
option OPRA

EOD

Aug 10, 2026

0.1900-5.000%(-0.0100)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1800	0.2000	0.1800	0.1900	-5.000%	105	4,552	0.000%
2026-08-07	0.2200	0.2300	0.2000	0.2000	-23.077%	21	4,503	-5.000%
2026-08-06	0.2300	0.2600	0.2300	0.2600	0.000%	184	4,492	-26.923%
2026-08-05	0.2700	0.2700	0.2600	0.2600	+36.842%	14	4,382	-26.923%
2026-08-04	0.2300	0.2400	0.1900	0.1900	-38.710%	13	4,376	0.000%
2026-08-03	0.3100	0.3100	0.2700	0.3100	-8.824%	441	4,369	-38.710%
2026-07-30	0.3400	0.3400	0.3400	0.3400	+25.926%	10	4,050	-44.118%
2026-07-29	0.3500	0.4000	0.2700	0.2700	-30.769%	9	4,040	-29.630%
2026-07-28	0.3600	0.4400	0.3600	0.3900	+14.706%	404	4,031	-51.282%
2026-07-27	0.3200	0.3900	0.3100	0.3400	+3.030%	253	3,639	-44.118%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-15.385%	10	3,398	-42.424%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+18.182%	1	3,315	-51.282%
2026-07-22	0.3500	0.3500	0.3300	0.3300	-15.385%	4	3,315	-42.424%
2026-07-21	0.3800	0.3900	0.3000	0.3900	-18.750%	22	3,311	-51.282%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+2.128%	1	3,289	-60.417%
2026-07-17	0.3700	0.4700	0.3700	0.4700	+23.684%	24	3,290	-59.574%
2026-07-16	0.3300	0.3900	0.3300	0.3800	+11.765%	5	3,291	-50.000%
2026-07-15	0.3100	0.3400	0.3000	0.3400	+13.333%	42	3,286	-44.118%
2026-07-14	0.3700	0.3700	0.3000	0.3000	-16.667%	3	3,256	-36.667%
2026-07-13	0.3100	0.3600	0.2900	0.3600	+28.571%	54	3,254	-47.222%
2026-07-10	0.3000	0.3000	0.2800	0.2800	+12.000%	24	3,201	-32.143%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,177	-24.000%
2026-07-08	0.2800	0.3100	0.2500	0.2500	0.000%	32	3,167	-24.000%
2026-07-07	0.2900	0.2900	0.2500	0.2500	-13.793%	3	3,137	-24.000%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+7.407%	10	3,135	-34.483%
2026-07-01	0.3300	0.3300	0.2700	0.2700	-10.000%	7	3,135	-29.630%
2026-06-29	0.3000	0.3900	0.3000	0.3000	-6.250%	16	3,132	-36.667%
2026-06-26	0.3500	0.4300	0.2700	0.3200	-27.273%	217	3,145	-40.625%
2026-06-25	0.5200	0.5200	0.4400	0.4400	-6.383%	4	3,123	-56.818%
2026-06-24	0.4200	0.5000	0.4000	0.4700	+6.818%	112	3,123	-59.574%
2026-06-23	0.4800	0.5000	0.4400	0.4400	-8.333%	162	3,119	-56.818%
2026-06-22	0.4300	0.5500	0.4300	0.4800	-5.882%	259	2,995	-60.417%
2026-06-18	0.4600	0.5700	0.4600	0.5100	+4.082%	5	2,772	-62.745%
2026-06-16	0.5700	0.5700	0.4900	0.4900	+8.889%	4	2,772	-61.224%
2026-06-15	0.5000	0.5200	0.4500	0.4500	-11.765%	13	2,719	-57.778%
2026-06-12	0.5100	0.5700	0.5000	0.5100	-10.526%	56	2,719	-62.745%
2026-06-11	0.4400	0.5900	0.4400	0.5700	-5.000%	6	2,719	-66.667%
2026-06-10	0.5200	0.6900	0.5200	0.6000	+17.647%	28	2,715	-68.333%
2026-06-09	0.5100	0.5600	0.4900	0.5100	-7.273%	12	2,696	-62.745%
2026-06-08	0.5900	0.6400	0.5400	0.5500	0.000%	6	2,693	-65.455%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+48.649%	4	2,695	-65.455%
2026-06-04	0.4800	0.4800	0.3000	0.3700	-22.917%	332	2,691	-48.649%
2026-06-03	0.4000	0.4800	0.4000	0.4800	+20.000%	210	2,542	-60.417%
2026-05-29	0.4700	0.5400	0.4000	0.4000	-16.667%	96	2,390	-52.500%
2026-05-27	0.5100	0.5100	0.4700	0.4800	+11.628%	24	2,380	-60.417%
2026-05-26	0.4800	0.4800	0.4300	0.4300	-21.818%	5	2,380	-55.814%
2026-05-22	0.3500	0.5500	0.3500	0.5500	-6.780%	11	2,376	-65.455%
2026-05-18	0.6200	0.6500	0.5900	0.5900	+9.259%	94	2,365	-67.797%
2026-05-15	0.5400	0.5400	0.5400	0.5400	-10.000%	5	2,365	-64.815%
2026-05-14	0.7500	0.7500	0.6000	0.6000	+17.647%	2	2,276	-68.333%
2026-05-13	0.5400	0.5400	0.5100	0.5100	+8.511%	4	2,276	-62.745%
2026-05-11	0.5000	0.5200	0.4700	0.4700	-2.083%	15	2,276	-59.574%
2026-05-08	0.5000	0.5000	0.4800	0.4800	+14.286%	41	2,270	-60.417%
2026-05-07	0.4700	0.4700	0.4200	0.4200	-8.696%	4	2,229	-54.762%
2026-05-06	0.4700	0.4700	0.4500	0.4600	+4.545%	16	2,229	-58.696%
2026-05-05	0.4700	0.4900	0.4400	0.4400	-6.383%	866	2,219	-56.818%
2026-05-04	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,445	-59.574%
2026-04-28	0.4500	0.4500	0.4500	0.4500	+7.143%	30	1,435	-57.778%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,405	-54.762%
2026-04-23	0.4400	0.4400	0.4400	0.4400	+46.667%	1	1,404	-56.818%
2026-04-21	0.3000	0.3000	0.3000	0.3000	-33.333%	1	1,402	-36.667%
2026-04-14	0.4100	0.4500	0.4100	0.4500	-10.000%	60	1,402	-57.778%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-13.793%	106	1,342	-62.000%
2026-04-09	0.5000	0.6000	0.5000	0.5800	+23.404%	43	1,242	-67.241%
2026-04-08	0.5500	0.5500	0.4700	0.4700	-30.882%	243	1,214	-59.574%
2026-04-07	0.5900	0.6800	0.5900	0.6800	+25.926%	7	977	-72.059%
2026-04-06	0.5400	0.5400	0.5400	0.5400	-18.182%	8	970	-64.815%
2026-04-02	0.6400	0.6600	0.6400	0.6600	+1.538%	14	960	-71.212%
2026-04-01	0.6000	0.6500	0.4900	0.6500	-23.529%	14	960	-70.769%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+30.769%	10	948	-77.647%
2026-03-27	0.6000	0.6700	0.6000	0.6500	+16.071%	6	942	-70.769%
2026-03-26	0.5600	0.5600	0.5600	0.5600	+21.739%	7	936	-66.071%
2026-03-25	0.6800	0.6800	0.4600	0.4600	-33.333%	6	931	-58.696%
2026-03-23	0.5900	0.7300	0.5900	0.6900	+6.154%	41	926	-72.464%
2026-03-20	0.6500	0.6500	0.6500	0.6500	+14.035%	5	944	-70.769%
2026-03-18	0.5700	0.5700	0.5700	0.5700	0.000%	3	939	-66.667%
2026-03-17	0.5000	0.5700	0.5000	0.5700	+3.636%	4	934	-66.667%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-5.172%	6	930	-65.455%
2026-03-13	0.5800	0.5800	0.5800	0.5800	-1.695%	8	936	-67.241%
2026-03-12	0.6400	0.6600	0.5900	0.5900	+25.532%	11	930	-67.797%
2026-03-11	0.6300	0.6300	0.4700	0.4700	-20.339%	791	928	-59.574%
2026-03-09	0.5900	0.5900	0.5900	0.5900	-1.667%	1	181	-67.797%
2026-03-06	0.6000	0.6000	0.6000	0.6000	+3.448%	2	184	-68.333%
2026-03-05	0.4400	0.5800	0.4400	0.5800	0.000%	6	184	-67.241%
2026-03-04	0.5800	0.5800	0.5800	0.5800	-6.452%	2	180	-67.241%
2026-03-03	0.6200	0.6200	0.6200	0.6200	+21.569%	3	178	-69.355%
2026-02-27	0.5400	0.5500	0.5100	0.5100	+2.000%	6	181	-62.745%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+8.696%	4	177	-62.000%
2026-02-25	0.4600	0.4600	0.4500	0.4600	-16.364%	16	160	-58.696%
2026-02-24	0.5500	0.5600	0.5400	0.5500	-8.333%	41	160	-65.455%
2026-02-23	0.5800	0.8500	0.5800	0.6000	-7.692%	85	121	-68.333%
2026-02-20	0.5400	0.6700	0.5400	0.6500	-15.584%	39	41	-70.769%
2026-02-18	0.7700	0.7700	0.7700	0.7700	+18.462%	1	10	-75.325%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+27.451%	2	11	-70.769%
2026-02-06	0.5100	0.5100	0.5100	0.5100	-8.929%	2	13	-62.745%
2026-02-05	0.5300	0.5600	0.5300	0.5600	0.000%	11	11	-66.071%

.dark-mode .ZNvMP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNvMP9{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20260918P3RXRX Sep 18 2026 3.00 Put (RXRX260918P00003000)option OPRA

RXRX20260918P3
RXRX Sep 18 2026 3.00 Put (RXRX260918P00003000)
option OPRA