Dark

RXRX20261120C4
RXRX Nov 20 2026 4.00 Call (RXRX261120C00004000)
option OPRA

EOD

Aug 10, 2026

0.35000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3400	0.3500	0.3400	0.3500	0.000%	9	558	0.000%
2026-08-07	0.3100	0.3500	0.3100	0.3500	0.000%	13	558	0.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+2.941%	5	549	0.000%
2026-08-05	0.3000	0.3400	0.3000	0.3400	+3.030%	26	549	+2.941%
2026-08-04	0.3800	0.4500	0.3100	0.3300	-5.714%	17	549	+6.061%
2026-08-03	0.3100	0.3700	0.3100	0.3500	+29.630%	34	546	0.000%
2026-07-31	0.3100	0.3100	0.2700	0.2700	-15.625%	5	531	+29.630%
2026-07-30	0.3000	0.3500	0.3000	0.3200	0.000%	61	532	+9.375%
2026-07-29	0.3200	0.3200	0.3200	0.3200	0.000%	42	513	+9.375%
2026-07-28	0.3300	0.3300	0.3200	0.3200	+6.667%	4	493	+9.375%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-18.919%	1	494	+16.667%
2026-07-21	0.3300	0.3700	0.2100	0.3700	-26.000%	102	493	-5.405%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-30.556%	5	462	-30.000%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-11.111%	1	467	-51.389%
2026-07-08	0.8100	0.8100	0.8100	0.8100	-12.903%	7	466	-56.790%
2026-07-07	0.9000	0.9300	0.8800	0.9300	0.000%	64	473	-62.366%
2026-07-06	0.8000	0.9800	0.8000	0.9300	+13.415%	15	431	-62.366%
2026-07-02	0.8700	0.8900	0.8200	0.8200	0.000%	37	396	-57.317%
2026-07-01	0.8000	0.9000	0.8000	0.8200	+13.889%	40	396	-57.317%
2026-06-30	0.7200	0.7200	0.7200	0.7200	-5.263%	2	426	-51.389%
2026-06-29	0.7600	0.7600	0.7600	0.7600	+8.571%	5	424	-53.947%
2026-06-26	0.6500	0.7600	0.6500	0.7000	+16.667%	7	424	-50.000%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+7.143%	2	419	-41.667%
2026-06-23	0.5600	0.5600	0.5600	0.5600	+1.818%	1	419	-37.500%
2026-06-22	0.5500	0.5500	0.5500	0.5500	0.000%	3	420	-36.364%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-9.836%	1	421	-36.364%
2026-06-10	0.6100	0.6100	0.6100	0.6100	-41.346%	3	421	-42.623%
2026-06-04	1.1300	1.1300	1.0400	1.0400	+38.667%	5	424	-66.346%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-16.667%	60	424	-53.333%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+13.924%	30	484	-61.111%
2026-06-01	0.7900	0.7900	0.7900	0.7900	-5.952%	2	454	-55.696%
2026-05-29	0.8000	0.9100	0.7500	0.8400	+29.231%	75	454	-58.333%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-4.412%	1	402	-46.154%
2026-05-27	0.5000	0.6800	0.3500	0.6800	+44.681%	8	401	-48.529%
2026-05-22	0.5500	0.5500	0.4700	0.4700	-14.545%	3	404	-25.532%
2026-05-21	0.5200	0.5500	0.5200	0.5500	+27.907%	2	403	-36.364%
2026-05-20	0.4800	0.4800	0.4300	0.4300	-21.818%	63	403	-18.605%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+1.852%	1	338	-36.364%
2026-05-14	0.6600	0.6600	0.5400	0.5400	-1.818%	16	338	-35.185%
2026-05-12	0.5700	0.5700	0.5500	0.5500	-9.836%	3	332	-36.364%
2026-05-11	0.8800	0.8800	0.6100	0.6100	+1.667%	7	332	-42.623%
2026-05-08	0.6000	0.6000	0.6000	0.6000	0.000%	15	330	-41.667%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-25.926%	20	345	-41.667%
2026-04-30	0.5800	0.8100	0.5800	0.8100	+14.085%	3	357	-56.790%
2026-04-28	0.6800	0.7100	0.6800	0.7100	0.000%	2	358	-50.704%
2026-04-24	0.7100	0.7100	0.7100	0.7100	-35.455%	3	357	-50.704%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+46.667%	20	360	-68.182%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-13.793%	1	358	-53.333%
2026-04-20	0.8700	0.8700	0.8700	0.8700	0.000%	2	358	-59.770%
2026-04-17	0.8900	0.8900	0.8700	0.8700	0.000%	3	358	-59.770%
2026-04-16	0.8700	0.8700	0.8700	0.8700	+14.474%	1	357	-59.770%
2026-04-15	0.8600	0.8600	0.7600	0.7600	-11.628%	11	357	-53.947%
2026-04-14	0.8000	0.8600	0.7700	0.8600	+32.308%	5	357	-59.302%
2026-04-13	0.7000	0.7000	0.6500	0.6500	-16.667%	11	353	-46.154%
2026-04-08	0.7300	0.8100	0.5700	0.7800	+20.000%	74	352	-55.128%
2026-04-07	0.5400	0.6600	0.5400	0.6500	-12.162%	41	344	-46.154%
2026-04-06	0.5200	0.7400	0.5200	0.7400	+17.460%	2	350	-52.703%
2026-04-01	0.6300	0.6300	0.6300	0.6300	-3.077%	1	349	-44.444%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+47.727%	10	349	-46.154%
2026-03-30	0.4500	0.5000	0.3200	0.4400	-20.000%	4	339	-20.455%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-30.380%	1	341	-36.364%
2026-03-23	0.8000	0.8000	0.7900	0.7900	-4.819%	6	341	-55.696%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+3.750%	15	338	-57.831%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-27.273%	14	323	-56.250%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-9.091%	1	309	-68.182%
2026-03-02	0.9900	1.2200	0.9900	1.2100	+0.833%	49	308	-71.074%
2026-02-25	1.2700	1.2800	1.1000	1.2000	+11.111%	26	264	-70.833%
2026-02-24	1.0300	1.0800	1.0300	1.0800	+8.000%	2	264	-67.593%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+5.263%	2	264	-65.000%
2026-02-18	0.7500	0.9800	0.7500	0.9500	-5.000%	53	266	-63.158%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-9.091%	1	253	-65.000%
2026-02-13	1.0500	1.2000	1.0500	1.1000	-0.901%	5	251	-68.182%
2026-02-12	1.2200	1.2300	1.1100	1.1100	-12.598%	52	251	-68.468%
2026-02-11	1.2300	1.2700	1.2300	1.2700	+1.600%	36	199	-72.441%
2026-02-09	1.2400	1.4600	1.2400	1.2500	-4.580%	19	163	-72.000%
2026-02-06	1.3100	1.3100	1.3100	1.3100	+10.084%	5	154	-73.282%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-8.462%	1	149	-70.588%
2026-02-04	1.3300	1.9600	1.2800	1.3000	-12.162%	16	148	-73.077%
2026-02-02	1.3400	1.4800	1.3400	1.4800	-4.516%	2	136	-76.351%
2026-01-29	1.6000	1.6000	1.5500	1.5500	-10.405%	31	136	-77.419%
2026-01-26	1.7500	1.7500	1.7300	1.7300	-13.500%	20	166	-79.769%
2026-01-22	1.9000	2.0000	1.9000	2.0000	+24.224%	4	166	-82.500%
2026-01-20	1.5600	1.6500	1.5600	1.6100	-3.593%	10	170	-78.261%
2026-01-16	1.8000	1.8400	1.6500	1.6700	-7.222%	6	166	-79.042%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-5.263%	1	166	-80.556%
2026-01-12	1.9800	1.9800	1.9000	1.9000	+8.571%	12	165	-81.579%
2026-01-09	2.0000	2.0000	1.7500	1.7500	-12.500%	6	153	-80.000%
2026-01-08	2.2000	2.2000	2.0000	2.0000	0.000%	45	153	-82.500%
2026-01-07	1.7900	2.0000	1.7700	2.0000	+14.286%	22	108	-82.500%
2026-01-06	1.7000	1.7500	1.7000	1.7500	+8.696%	12	118	-80.000%
2026-01-05	1.6100	1.6100	1.6100	1.6100	+0.625%	1	106	-78.261%
2025-12-31	1.4600	1.6000	1.4600	1.6000	+6.667%	4	106	-78.125%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-6.250%	36	106	-76.667%
2025-12-26	1.7000	1.7000	1.6000	1.6000	-5.882%	12	70	-78.125%
2025-12-24	1.7000	1.7000	1.7000	1.7000	+17.241%	4	62	-79.412%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-32.558%	3	62	-75.862%
2025-12-17	2.1500	2.1500	2.1500	2.1500	-12.245%	10	65	-83.721%
2025-12-16	1.8400	2.4500	1.8400	2.4500	+24.365%	4	55	-85.714%
2025-12-11	1.9700	1.9700	1.9700	1.9700	-1.500%	1	51	-82.234%
2025-12-09	2.0000	2.0000	2.0000	2.0000	+3.627%	1	52	-82.500%
2025-12-03	1.9000	1.9300	1.9000	1.9300	+11.561%	6	51	-81.865%
2025-12-02	1.9000	1.9000	1.7300	1.7300	-6.486%	8	50	-79.769%
2025-12-01	1.8000	2.2000	1.8000	1.8500	-11.905%	20	50	-81.081%
2025-11-26	1.8700	2.1000	1.8700	2.1000	+13.514%	2	39	-83.333%
2025-11-25	1.8600	1.8600	1.8500	1.8500	+2.778%	2	39	-81.081%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-3.743%	2	37	-80.556%
2025-11-21	1.8800	1.8800	1.8700	1.8700	+3.889%	11	35	-81.283%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+6.509%	2	24	-80.556%
2025-11-14	2.1000	2.1000	1.6900	1.6900	-35.249%	3	22	-79.290%
2025-11-10	2.6100	2.6100	2.6100	2.6100	+35.938%	4	19	-86.590%
2025-11-07	1.8000	1.9200	1.8000	1.9200	-53.398%	10	15	-81.771%
2025-10-20	4.1200	4.1200	4.1200	4.1200	0.000%	5	5	-91.505%

.dark-mode .H8zNWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8zNWv{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20261120C4RXRX Nov 20 2026 4.00 Call (RXRX261120C00004000)option OPRA

RXRX20261120C4
RXRX Nov 20 2026 4.00 Call (RXRX261120C00004000)
option OPRA