Dark

RXRX20261120C5
RXRX Nov 20 2026 5.00 Call (RXRX261120C00005000)
option OPRA

EOD

Aug 10, 2026

0.1800-10.000%(-0.0200)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1900	0.2200	0.1800	0.1800	-10.000%	55	2,114	0.000%
2026-08-07	0.1700	0.2200	0.1700	0.2000	+11.111%	48	2,097	-10.000%
2026-08-06	0.1900	0.2200	0.1800	0.1800	-5.263%	36	2,089	0.000%
2026-08-05	0.2000	0.2000	0.1900	0.1900	-24.000%	3	2,117	-5.263%
2026-08-04	0.2300	0.2500	0.2200	0.2500	+19.048%	144	2,117	-28.000%
2026-08-03	0.2300	0.2400	0.2000	0.2100	+5.000%	11	2,097	-14.286%
2026-07-31	0.1800	0.2200	0.1800	0.2000	+11.111%	8	2,093	-10.000%
2026-07-30	0.2900	0.2900	0.1800	0.1800	-5.263%	82	2,093	0.000%
2026-07-29	0.1900	0.1900	0.1700	0.1900	+5.556%	28	2,051	-5.263%
2026-07-28	0.1800	0.2100	0.1800	0.1800	-10.000%	72	2,024	0.000%
2026-07-27	0.2000	0.2300	0.2000	0.2000	0.000%	92	1,990	-10.000%
2026-07-24	0.2500	0.2500	0.1900	0.2000	-4.762%	105	1,987	-10.000%
2026-07-23	0.2000	0.2100	0.2000	0.2100	-4.545%	35	1,962	-14.286%
2026-07-22	0.2500	0.2500	0.2200	0.2200	-4.348%	13	1,980	-18.182%
2026-07-21	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,980	-21.739%
2026-07-20	0.2500	0.2500	0.2100	0.2300	-8.000%	93	1,980	-21.739%
2026-07-17	0.2800	0.2800	0.2500	0.2500	-16.667%	16	1,962	-28.000%
2026-07-16	0.3400	0.3400	0.3000	0.3000	-14.286%	11	1,961	-40.000%
2026-07-15	0.3600	0.3600	0.3500	0.3500	-2.778%	10	1,962	-48.571%
2026-07-14	0.3900	0.3900	0.3600	0.3600	-5.263%	2	1,956	-50.000%
2026-07-13	0.5000	0.5000	0.3800	0.3800	-19.149%	330	1,955	-52.632%
2026-07-10	0.5000	0.5000	0.4700	0.4700	-25.397%	27	1,665	-61.702%
2026-07-09	0.5500	0.6300	0.5500	0.6300	+8.621%	6	1,690	-71.429%
2026-07-08	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,685	-68.966%
2026-07-06	0.6800	0.6800	0.5400	0.6300	+16.667%	51	1,686	-71.429%
2026-07-02	0.5200	0.6000	0.5200	0.5400	0.000%	218	1,611	-66.667%
2026-07-01	0.5200	0.6500	0.5200	0.5400	+12.500%	19	1,611	-66.667%
2026-06-30	0.4800	0.4800	0.4800	0.4800	-9.434%	19	1,604	-62.500%
2026-06-29	0.5400	0.5700	0.5200	0.5300	+8.163%	176	1,603	-66.038%
2026-06-26	0.4100	0.5200	0.4100	0.4900	+11.364%	60	1,441	-63.265%
2026-06-25	0.3900	0.5000	0.3900	0.4400	+2.326%	73	1,414	-59.091%
2026-06-24	0.4200	0.4700	0.4200	0.4300	-6.522%	20	1,374	-58.140%
2026-06-23	0.4300	0.4600	0.4200	0.4600	+6.977%	7	1,367	-60.870%
2026-06-22	0.4300	0.4300	0.3100	0.4300	+2.381%	53	1,370	-58.140%
2026-06-18	0.4900	0.5400	0.4200	0.4200	+2.439%	46	1,359	-57.143%
2026-06-17	0.5900	0.5900	0.4100	0.4100	-18.000%	3	1,359	-56.098%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,359	-64.000%
2026-06-15	0.5400	0.5500	0.4700	0.4700	-6.000%	42	1,322	-61.702%
2026-06-12	0.5400	0.5400	0.5000	0.5000	+6.383%	4	1,322	-64.000%
2026-06-11	0.5300	0.5300	0.4500	0.4700	-17.544%	12	1,322	-61.702%
2026-06-10	0.5700	0.5700	0.5300	0.5700	-8.065%	7	1,331	-68.421%
2026-06-09	0.6100	0.6200	0.6100	0.6200	-7.463%	2	1,332	-70.968%
2026-06-05	0.7000	0.7300	0.5900	0.6700	-19.277%	18	1,331	-73.134%
2026-06-04	0.7100	0.8500	0.7100	0.8300	+38.333%	31	1,322	-78.313%
2026-06-03	0.6700	0.7100	0.6000	0.6000	-10.448%	11	1,305	-70.000%
2026-06-02	0.6700	0.6700	0.6700	0.6700	-16.250%	4	1,304	-73.134%
2026-06-01	0.6900	0.8000	0.6700	0.8000	+17.647%	10	1,306	-77.500%
2026-05-29	0.4700	0.7100	0.4600	0.6800	+23.636%	36	1,299	-73.529%
2026-05-28	0.4500	0.5500	0.4500	0.5500	+3.774%	3	1,279	-67.273%
2026-05-27	0.3800	0.5300	0.3800	0.5300	+76.667%	65	1,278	-66.038%
2026-05-26	0.3500	0.3500	0.3000	0.3000	-3.226%	2	1,263	-40.000%
2026-05-22	0.3800	0.4500	0.3100	0.3100	+3.333%	48	1,263	-41.935%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,244	-40.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-18.919%	15	1,244	-40.000%
2026-05-19	0.2900	0.3700	0.2900	0.3700	+32.143%	6	1,229	-51.351%
2026-05-18	0.2200	0.3000	0.2200	0.2800	-40.426%	128	1,229	-35.714%
2026-05-15	0.4700	0.4700	0.4700	0.4700	+27.027%	1	1,229	-61.702%
2026-05-14	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,261	-51.351%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+12.500%	3	1,264	-50.000%
2026-05-12	0.4000	0.4000	0.3200	0.3200	-25.581%	12	1,264	-43.750%
2026-05-11	0.4300	0.4300	0.4300	0.4300	-2.273%	8	1,264	-58.140%
2026-05-08	0.4100	0.4400	0.4100	0.4400	-6.383%	35	1,271	-59.091%
2026-05-06	0.4100	0.4800	0.4100	0.4700	+14.634%	26	1,267	-61.702%
2026-05-05	0.6700	0.6700	0.4100	0.4100	-12.766%	13	1,288	-56.098%
2026-05-04	0.6100	0.6100	0.4700	0.4700	-6.000%	3	1,287	-61.702%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-5.660%	4	1,288	-64.000%
2026-04-30	0.6500	0.6500	0.5300	0.5300	+32.500%	2	1,288	-66.038%
2026-04-29	0.6200	0.6200	0.4000	0.4000	-20.000%	19	1,287	-55.000%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-20.635%	3	1,301	-64.000%
2026-04-24	0.5300	0.6300	0.5300	0.6300	-5.970%	4	1,299	-71.429%
2026-04-23	0.6700	0.6700	0.6700	0.6700	+11.667%	1	1,300	-73.134%
2026-04-22	0.5000	0.6000	0.5000	0.6000	-10.448%	9	1,301	-70.000%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-9.459%	1	1,299	-73.134%
2026-04-17	0.6000	0.7400	0.6000	0.7400	+19.355%	8	1,299	-75.676%
2026-04-16	0.6200	0.6200	0.6200	0.6200	+5.085%	5	1,295	-70.968%
2026-04-15	0.6000	0.6200	0.5900	0.5900	+9.259%	13	1,295	-69.492%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,295	-66.667%
2026-04-13	0.5000	0.5500	0.4800	0.5500	+14.583%	196	1,295	-67.273%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,252	-62.500%
2026-04-09	0.5000	0.5400	0.5000	0.5200	0.000%	37	1,251	-65.385%
2026-04-08	0.5500	0.5500	0.4900	0.5200	+8.333%	6	1,257	-65.385%
2026-04-07	0.4000	0.4800	0.4000	0.4800	+6.667%	6	1,257	-62.500%
2026-04-02	0.4000	0.4500	0.4000	0.4500	-10.000%	15	1,255	-60.000%
2026-04-01	0.4800	0.5000	0.4800	0.5000	+4.167%	6	1,255	-64.000%
2026-03-30	0.3600	0.4800	0.3600	0.4800	-9.434%	28	1,256	-62.500%
2026-03-26	0.5000	0.5300	0.3400	0.5300	+6.000%	30	1,243	-66.038%
2026-03-25	0.4900	0.5000	0.4900	0.5000	-3.846%	3	1,245	-64.000%
2026-03-24	0.5000	0.5200	0.5000	0.5200	-5.455%	5	1,246	-65.385%
2026-03-23	0.5900	0.5900	0.5500	0.5500	-5.172%	152	1,246	-67.273%
2026-03-20	0.6800	0.7800	0.5500	0.5800	-22.667%	338	1,225	-68.966%
2026-03-19	0.7500	0.7500	0.7500	0.7500	+15.385%	2	1,175	-76.000%
2026-03-17	0.6800	0.6800	0.6000	0.6500	-7.143%	111	1,174	-72.308%
2026-03-16	0.7300	0.7500	0.6200	0.7000	0.000%	9	1,173	-74.286%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+20.690%	3	1,176	-74.286%
2026-03-12	0.5800	0.6000	0.5800	0.5800	-9.375%	4	1,176	-68.966%
2026-03-11	0.7000	0.7000	0.6400	0.6400	-8.571%	41	1,176	-71.875%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-2.778%	22	1,215	-74.286%
2026-03-06	0.7200	0.7200	0.7200	0.7200	-10.000%	20	1,198	-75.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-21.569%	1	1,198	-77.500%
2026-03-03	0.7500	1.0200	0.7500	1.0200	+22.892%	4	1,197	-82.353%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+1.220%	4	1,197	-78.313%
2026-02-27	0.8200	0.8200	0.8200	0.8200	-1.205%	4	1,197	-78.049%
2026-02-26	0.7500	0.8300	0.7500	0.8300	-17.000%	5	1,201	-78.313%
2026-02-25	0.9200	1.0000	0.9200	1.0000	+17.647%	22	1,202	-82.000%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,202	-78.824%
2026-02-23	0.8500	0.8500	0.7000	0.8000	0.000%	105	1,202	-77.500%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,100	-77.500%
2026-02-19	0.9000	0.9000	0.8500	0.8600	+16.216%	3	1,099	-79.070%
2026-02-18	0.6200	0.9000	0.6200	0.7400	-2.632%	27	1,099	-75.676%
2026-02-17	0.7600	0.7600	0.7600	0.7600	-15.556%	1	1,096	-76.316%
2026-02-13	0.9100	0.9100	0.9000	0.9000	+4.651%	2	1,095	-80.000%
2026-02-12	0.9000	0.9100	0.8500	0.8600	-9.474%	27	1,095	-79.070%
2026-02-11	0.9500	0.9500	0.9500	0.9500	-15.929%	1	1,069	-81.053%
2026-02-10	1.1300	1.1300	1.1300	1.1300	+9.709%	1	1,068	-84.071%
2026-02-09	1.0500	1.0500	1.0300	1.0300	-1.905%	6	1,067	-82.524%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+10.526%	2	1,062	-82.857%
2026-02-05	0.9000	1.0000	0.9000	0.9500	-5.000%	16	1,061	-81.053%
2026-02-04	1.0900	1.0900	1.0000	1.0000	-16.667%	38	1,052	-82.000%
2026-02-03	1.2600	1.2600	1.1000	1.2000	0.000%	12	1,035	-85.000%
2026-02-02	1.3300	1.3900	1.2000	1.2000	-22.581%	172	1,024	-85.000%
2026-01-30	1.5700	1.5700	1.5300	1.5500	+19.231%	4	854	-88.387%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-3.704%	4	852	-86.154%
2026-01-28	1.4900	1.4900	1.3500	1.3500	-9.396%	15	849	-86.667%
2026-01-27	1.4900	1.4900	1.4900	1.4900	+8.759%	27	834	-87.919%
2026-01-26	1.5100	1.5100	1.3700	1.3700	-13.291%	39	807	-86.861%
2026-01-23	1.7200	1.7200	1.5700	1.5800	-7.059%	32	769	-88.608%
2026-01-22	1.5500	1.8000	1.5500	1.7000	+21.429%	18	737	-89.412%
2026-01-21	1.2000	1.6000	1.2000	1.4000	+7.692%	21	729	-87.143%
2026-01-20	1.3500	1.4000	1.3000	1.3000	-10.345%	67	722	-86.154%
2026-01-16	1.4900	1.5000	1.4000	1.4500	+2.113%	22	645	-87.586%
2026-01-15	1.4500	1.4500	1.4200	1.4200	-4.054%	11	645	-87.324%
2026-01-14	1.4000	1.5000	1.4000	1.4800	+0.680%	52	634	-87.838%
2026-01-13	1.5200	1.5200	1.4700	1.4700	-3.922%	6	585	-87.755%
2026-01-12	1.5400	1.6000	1.4200	1.5300	+2.000%	19	579	-88.235%
2026-01-09	1.5900	1.7200	1.4500	1.5000	-3.226%	111	570	-88.000%
2026-01-08	1.6000	1.7000	1.5400	1.5500	-8.824%	23	459	-88.387%
2026-01-07	1.4500	1.7000	1.4500	1.7000	+24.088%	26	436	-89.412%
2026-01-06	1.4200	1.4200	1.3700	1.3700	-1.439%	10	460	-86.861%
2026-01-05	1.7200	1.7200	1.3200	1.3900	+20.870%	9	446	-87.050%
2026-01-02	1.3000	1.3000	1.1500	1.1500	-8.000%	12	446	-84.348%
2025-12-31	1.2000	1.2500	1.2000	1.2500	0.000%	16	425	-85.600%
2025-12-30	1.2800	1.2800	1.2500	1.2500	-16.667%	25	425	-85.600%
2025-12-23	1.3000	1.5000	1.3000	1.5000	+11.111%	2	405	-88.000%
2025-12-22	1.3500	1.3500	1.3500	1.3500	0.000%	1	404	-86.667%
2025-12-19	1.3500	1.3500	1.3500	1.3500	-10.000%	10	403	-86.667%
2025-12-18	1.9700	1.9700	1.5000	1.5000	-9.091%	20	393	-88.000%
2025-12-17	2.0500	2.0500	1.6500	1.6500	+20.438%	114	377	-89.091%
2025-12-15	1.7000	1.7000	1.3300	1.3700	-15.432%	63	263	-86.861%
2025-12-12	1.6000	1.6200	1.6000	1.6200	-26.364%	6	202	-88.889%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+22.222%	1	196	-91.818%
2025-12-09	1.9000	1.9000	1.8000	1.8000	-5.263%	5	195	-90.000%
2025-12-08	1.7800	2.0000	1.7500	1.9000	+11.111%	45	190	-90.526%
2025-12-03	1.7100	1.7100	1.7100	1.7100	+10.323%	1	147	-89.474%
2025-12-02	1.7000	1.7000	1.5500	1.5500	-6.061%	2	146	-88.387%
2025-12-01	1.6500	1.6500	1.6500	1.6500	-15.385%	20	145	-89.091%
2025-11-26	1.6000	1.9500	1.6000	1.9500	+21.875%	7	122	-90.769%
2025-11-25	1.5000	1.8500	1.5000	1.6000	+3.226%	16	122	-88.750%
2025-11-24	1.6000	1.6000	1.5500	1.5500	+11.511%	5	116	-88.387%
2025-11-20	1.3900	1.3900	1.3900	1.3900	-7.333%	1	111	-87.050%
2025-11-19	1.4500	1.5000	1.4500	1.5000	-53.846%	61	111	-88.000%
2025-11-18	3.2500	3.2500	3.2500	3.2500	+177.778%	1	101	-94.462%
2025-11-13	1.7000	1.7000	1.1700	1.1700	-33.898%	25	101	-84.615%
2025-11-10	1.7700	1.7700	1.7700	1.7700	-12.808%	1	88	-89.831%
2025-11-07	1.6300	2.0300	1.4800	2.0300	+9.140%	53	87	-91.133%
2025-11-06	1.9800	2.0000	1.8600	1.8600	-17.333%	17	34	-90.323%
2025-11-04	2.2500	2.2500	2.2500	2.2500	-6.250%	10	17	-92.000%
2025-11-03	2.4000	2.4000	2.4000	2.4000	-14.286%	4	3	-92.500%
2025-10-28	2.8000	2.8000	2.8000	2.8000	+1.818%	1	3	-93.571%
2025-10-24	2.7500	2.7500	2.7500	2.7500	0.000%	2	2	-93.455%

.dark-mode .f8bVb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8bVb6{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20261120C5RXRX Nov 20 2026 5.00 Call (RXRX261120C00005000)option OPRA

RXRX20261120C5
RXRX Nov 20 2026 5.00 Call (RXRX261120C00005000)
option OPRA