Dark

RXRX20261120C7
RXRX Nov 20 2026 7.00 Call (RXRX261120C00007000)
option OPRA

EOD

Aug 10, 2026

0.0900+28.571%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1000	0.1000	0.0900	0.0900	+28.571%	13	5,104	0.000%
2026-08-06	0.0600	0.0700	0.0600	0.0700	-22.222%	3	5,092	+28.571%
2026-08-05	0.0900	0.1000	0.0900	0.0900	-18.182%	128	5,092	0.000%
2026-08-04	0.1000	0.1100	0.1000	0.1100	0.000%	19	5,092	-18.182%
2026-08-03	0.0900	0.1100	0.0900	0.1100	+10.000%	16	5,091	-18.182%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+11.111%	8	5,095	-10.000%
2026-07-29	0.0900	0.1000	0.0900	0.0900	-10.000%	19	5,096	0.000%
2026-07-28	0.1000	0.1100	0.0900	0.1000	0.000%	38	5,094	-10.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	10	5,130	-10.000%
2026-07-24	0.1500	0.1500	0.1100	0.1200	-25.000%	11	5,125	-25.000%
2026-07-23	0.1600	0.1600	0.1600	0.1600	+33.333%	2	5,134	-43.750%
2026-07-22	0.1300	0.1300	0.1200	0.1200	-7.692%	6	5,134	-25.000%
2026-07-20	0.3500	0.3500	0.1300	0.1300	-13.333%	30	5,134	-30.769%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-46.429%	10	5,139	-40.000%
2026-07-16	0.1700	0.2800	0.1700	0.2800	+40.000%	2	5,149	-67.857%
2026-07-14	0.2000	0.2100	0.2000	0.2000	-23.077%	34	5,149	-55.000%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-23.529%	1	5,152	-65.385%
2026-07-10	0.3400	0.3400	0.3400	0.3400	+9.677%	1	5,152	-73.529%
2026-07-09	0.3000	0.3300	0.2900	0.3100	-27.907%	8	5,152	-70.968%
2026-07-07	0.4300	0.4300	0.4300	0.4300	+16.216%	3	5,148	-79.070%
2026-07-06	0.2500	0.3700	0.2500	0.3700	+2.778%	4	5,151	-75.676%
2026-07-01	0.3200	0.3900	0.3200	0.3600	+33.333%	21	5,149	-75.000%
2026-06-30	0.3000	0.3000	0.2700	0.2700	-3.571%	16	5,143	-66.667%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+3.704%	2	5,129	-67.857%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+8.000%	1	5,129	-66.667%
2026-06-25	0.2600	0.2600	0.2500	0.2500	+4.167%	5	5,129	-64.000%
2026-06-24	0.2500	0.3300	0.2300	0.2400	-4.000%	55	5,126	-62.500%
2026-06-23	0.2000	0.2800	0.2000	0.2500	-7.407%	35	5,105	-64.000%
2026-06-22	0.2500	0.2900	0.2200	0.2700	-15.625%	10	5,088	-66.667%
2026-06-18	0.3000	0.3200	0.3000	0.3200	+3.226%	10	5,064	-71.875%
2026-06-17	0.2500	0.3300	0.2500	0.3100	+3.333%	7	5,064	-70.968%
2026-06-12	0.4000	0.4000	0.3000	0.3000	+15.385%	20	5,064	-70.000%
2026-06-11	0.2700	0.2700	0.2600	0.2600	-21.212%	6	5,064	-65.385%
2026-06-10	0.3300	0.3300	0.3300	0.3300	-28.261%	5	5,058	-72.727%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+15.000%	5	5,053	-80.435%
2026-06-08	0.4000	0.4000	0.4000	0.4000	0.000%	3	5,053	-77.500%
2026-06-05	0.3300	0.5300	0.3300	0.4000	-31.034%	139	5,053	-77.500%
2026-06-04	0.6100	0.6100	0.5000	0.5800	+56.757%	21	5,047	-84.483%
2026-06-03	0.3700	0.3700	0.3700	0.3700	-32.727%	1	5,060	-75.676%
2026-06-01	0.3800	0.5900	0.3000	0.5500	+66.667%	2,047	5,059	-83.636%
2026-05-29	0.3300	0.3300	0.3300	0.3300	0.000%	2	4,079	-72.727%
2026-05-28	0.2100	0.3400	0.2100	0.3300	+57.143%	1,014	4,077	-72.727%
2026-05-27	0.1500	0.2200	0.1500	0.2100	0.000%	87	3,117	-57.143%
2026-05-26	0.2100	0.2100	0.2100	0.2100	+40.000%	1	3,160	-57.143%
2026-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,160	-40.000%
2026-05-20	0.1900	0.2200	0.1500	0.1500	-16.667%	5	3,161	-40.000%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-5.263%	15	3,159	-50.000%
2026-05-15	0.1900	0.1900	0.1900	0.1900	-5.000%	10	3,159	-52.632%
2026-05-13	0.2400	0.2400	0.2000	0.2000	0.000%	203	3,174	-55.000%
2026-05-12	0.2200	0.2200	0.2000	0.2000	-16.667%	3	3,241	-55.000%
2026-05-11	0.2800	0.2800	0.2400	0.2400	+14.286%	2	3,241	-62.500%
2026-05-08	0.2100	0.2100	0.2100	0.2100	-16.000%	8	3,242	-57.143%
2026-05-07	0.2500	0.2500	0.2500	0.2500	0.000%	101	3,242	-64.000%
2026-05-06	0.2400	0.2500	0.2400	0.2500	-10.714%	6	3,242	-64.000%
2026-05-05	0.2800	0.2800	0.2800	0.2800	-3.448%	4	3,238	-67.857%
2026-05-04	0.2700	0.2900	0.2700	0.2900	0.000%	21	3,234	-68.966%
2026-04-30	0.2300	0.2900	0.2300	0.2900	+16.000%	26	3,241	-68.966%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-13.793%	1	3,239	-64.000%
2026-04-27	0.3000	0.3500	0.2900	0.2900	+7.407%	21	3,240	-68.966%
2026-04-24	0.3300	0.3300	0.2700	0.2700	+3.846%	6	3,224	-66.667%
2026-04-23	0.4100	0.4100	0.2600	0.2600	-35.000%	10	3,220	-65.385%
2026-04-20	0.3500	0.4000	0.3500	0.4000	+8.108%	3	3,220	-77.500%
2026-04-17	0.3200	0.3700	0.3200	0.3700	-7.500%	16	3,220	-75.676%
2026-04-16	0.3500	0.4000	0.3500	0.4000	+8.108%	78	3,204	-77.500%
2026-04-15	0.3600	0.3700	0.3600	0.3700	+48.000%	6	3,129	-75.676%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-10.714%	1	3,124	-64.000%
2026-04-13	0.2500	0.3000	0.2500	0.2800	-9.677%	47	3,125	-67.857%
2026-04-10	0.2700	0.3200	0.2700	0.3100	+24.000%	25	3,095	-70.968%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-28.571%	13	3,071	-64.000%
2026-04-08	0.3300	0.3500	0.3200	0.3500	+59.091%	38	3,058	-74.286%
2026-04-06	0.2600	0.2600	0.2200	0.2200	-12.000%	4	3,022	-59.091%
2026-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,009	-64.000%
2026-04-01	0.2500	0.2500	0.2400	0.2500	-3.846%	52	3,009	-64.000%
2026-03-31	0.2400	0.2600	0.2400	0.2600	+13.043%	132	2,982	-65.385%
2026-03-30	0.2300	0.2300	0.2200	0.2300	-14.815%	5	3,109	-60.870%
2026-03-27	0.2800	0.2800	0.2700	0.2700	-15.625%	24	3,105	-66.667%
2026-03-26	0.3200	0.3200	0.3200	0.3200	+6.667%	21	3,109	-71.875%
2026-03-25	0.3600	0.3600	0.3000	0.3000	-3.226%	8	3,109	-70.000%
2026-03-24	0.3100	0.3100	0.2800	0.3100	-3.125%	114	3,102	-70.968%
2026-03-23	0.3300	0.3400	0.3200	0.3200	-13.514%	53	2,991	-71.875%
2026-03-20	0.4100	0.4100	0.3700	0.3700	+2.778%	9	3,005	-75.676%
2026-03-19	0.3600	0.3600	0.3600	0.3600	-14.286%	1	2,999	-75.000%
2026-03-18	0.3800	0.4200	0.3500	0.4200	+10.526%	279	2,999	-78.571%
2026-03-17	0.4200	0.4200	0.3800	0.3800	-9.524%	6	2,721	-76.316%
2026-03-16	0.4400	0.4400	0.4200	0.4200	+20.000%	51	2,721	-78.571%
2026-03-13	0.4000	0.4200	0.3500	0.3500	-7.895%	4	2,716	-74.286%
2026-03-12	0.4000	0.4100	0.3800	0.3800	-9.524%	21	2,712	-76.316%
2026-03-11	0.4500	0.4500	0.4200	0.4200	-14.286%	72	2,700	-78.571%
2026-03-10	0.4800	0.4900	0.4800	0.4900	+16.667%	31	2,728	-81.633%
2026-03-09	0.4600	0.4600	0.4200	0.4200	-20.755%	5	2,698	-78.571%
2026-03-06	0.5000	0.5300	0.5000	0.5300	+3.922%	2	2,695	-83.019%
2026-03-05	0.5100	0.5100	0.5100	0.5100	0.000%	20	2,697	-82.353%
2026-03-04	0.4900	0.5100	0.4500	0.5100	+27.500%	30	2,677	-82.353%
2026-03-03	0.5500	0.5500	0.4000	0.4000	-34.426%	8	2,648	-77.500%
2026-02-25	0.6600	0.6600	0.6000	0.6100	+17.308%	14	2,639	-85.246%
2026-02-24	0.5500	0.5500	0.5200	0.5200	+4.000%	6	2,639	-82.692%
2026-02-23	0.4600	0.5000	0.4600	0.5000	-9.091%	61	2,637	-82.000%
2026-02-20	0.5300	0.5900	0.5200	0.5500	+3.774%	17	2,657	-83.636%
2026-02-19	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,657	-83.019%
2026-02-18	0.4400	0.5100	0.4400	0.5100	-12.069%	30	2,656	-82.353%
2026-02-17	0.5800	0.5800	0.5800	0.5800	-6.452%	1	2,657	-84.483%
2026-02-13	0.6200	0.6200	0.6200	0.6200	+5.085%	1	2,656	-85.484%
2026-02-12	0.6000	0.6000	0.5900	0.5900	-19.178%	3	2,656	-84.746%
2026-02-11	0.7300	0.7300	0.7300	0.7300	+2.817%	6	2,655	-87.671%
2026-02-10	0.7100	0.7100	0.7100	0.7100	-4.054%	1	2,649	-87.324%
2026-02-09	0.7500	0.7600	0.7100	0.7400	-10.843%	16	2,649	-87.838%
2026-02-06	0.7400	0.8300	0.6800	0.8300	+22.059%	28	2,651	-89.157%
2026-02-05	0.8200	0.8200	0.6800	0.6800	-11.688%	2	2,651	-86.765%
2026-02-04	0.8000	0.8000	0.7700	0.7700	-3.750%	41	2,651	-88.312%
2026-02-03	0.9700	0.9700	0.8000	0.8000	-17.526%	2	2,610	-88.750%
2026-02-02	0.8500	0.9700	0.8000	0.9700	+14.118%	47	2,610	-90.722%
2026-01-30	0.8100	0.8500	0.8100	0.8500	-15.000%	32	2,644	-89.412%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+6.383%	20	2,625	-91.000%
2026-01-28	0.9400	0.9400	0.9400	0.9400	+4.444%	4	2,645	-90.426%
2026-01-26	1.6000	1.6000	0.9000	0.9000	-15.888%	22	2,645	-90.000%
2026-01-23	1.2200	1.2200	1.0400	1.0700	-12.295%	22	2,625	-91.589%
2026-01-22	1.2500	1.3000	1.2200	1.2200	+16.190%	13	2,625	-92.623%
2026-01-21	0.9000	1.0500	0.9000	1.0500	+15.385%	202	2,615	-91.429%
2026-01-20	0.9400	0.9500	0.9100	0.9100	-10.784%	323	2,514	-90.110%
2026-01-16	1.0600	1.0600	1.0200	1.0200	+2.000%	15	2,225	-91.176%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-10.714%	1	2,225	-91.000%
2026-01-14	1.0000	1.1200	1.0000	1.1200	-1.754%	5	2,224	-91.964%
2026-01-12	1.2000	1.2000	1.0000	1.1400	+7.547%	10	2,221	-92.105%
2026-01-09	1.0800	1.1100	1.0300	1.0600	-9.402%	21	2,211	-91.509%
2026-01-07	1.0600	1.2100	1.0600	1.1700	+19.388%	54	2,199	-92.308%
2026-01-06	1.0000	1.0200	0.9800	0.9800	+2.083%	12	2,150	-90.816%
2026-01-05	0.9500	0.9600	0.9300	0.9600	+12.941%	339	1,821	-90.625%
2026-01-02	0.9100	0.9100	0.8500	0.8500	+1.190%	761	1,821	-89.412%
2025-12-31	0.8400	0.8400	0.8400	0.8400	-2.326%	1	1,066	-89.286%
2025-12-30	0.8000	0.8700	0.8000	0.8600	-4.444%	55	1,066	-89.535%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-7.216%	5	1,017	-90.000%
2025-12-26	1.1000	1.1000	0.9500	0.9700	-14.912%	58	1,015	-90.722%
2025-12-24	1.1400	1.1400	1.1400	1.1400	+17.526%	4	963	-92.105%
2025-12-23	0.9700	0.9700	0.9700	0.9700	-6.731%	2	963	-90.722%
2025-12-22	1.0500	1.0500	1.0400	1.0400	+7.216%	7	965	-91.346%
2025-12-19	0.9000	1.0000	0.9000	0.9700	-15.652%	27	961	-90.722%
2025-12-18	1.2500	1.2500	1.1500	1.1500	-3.361%	101	961	-92.174%
2025-12-17	1.3200	1.3500	1.1300	1.1900	+32.222%	74	962	-92.437%
2025-12-16	0.8500	0.9500	0.8500	0.9000	-10.000%	9	927	-90.000%
2025-12-15	1.0500	1.0500	1.0000	1.0000	-31.034%	4	919	-91.000%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+5.072%	1	917	-93.793%
2025-12-09	1.3500	1.3800	1.3500	1.3800	+6.154%	3	916	-93.478%
2025-12-08	1.4000	1.4000	1.3000	1.3000	+2.362%	5	915	-93.077%
2025-12-05	1.3000	1.3500	1.2700	1.2700	-2.308%	6	910	-92.913%
2025-12-04	1.3900	1.3900	1.3000	1.3000	+12.069%	2	905	-93.077%
2025-12-03	1.1600	1.1600	1.1600	1.1600	+231.429%	4	904	-92.241%
2025-12-02	0.3500	0.3500	0.3500	0.3500	-72.000%	3	902	-74.286%
2025-12-01	1.2000	1.2500	1.2000	1.2500	-3.846%	4	902	-92.800%
2025-11-28	1.2500	1.3000	1.2500	1.3000	0.000%	2	898	-93.077%
2025-11-26	1.1600	1.3000	1.1000	1.3000	+13.043%	5	900	-93.077%
2025-11-25	1.3000	1.3000	1.1500	1.1500	-4.167%	4	900	-92.174%
2025-11-24	1.2000	1.2200	1.1500	1.2000	-4.000%	432	899	-92.500%
2025-11-21	1.0200	1.3500	0.9900	1.2500	-3.846%	423	621	-92.800%
2025-11-19	1.2500	1.3000	1.2500	1.3000	+13.043%	2	235	-93.077%
2025-11-18	1.0500	1.1500	1.0500	1.1500	+4.545%	2	235	-92.174%
2025-11-17	1.2700	1.4500	1.1000	1.1000	-8.333%	18	235	-91.818%
2025-11-13	1.2800	1.2800	1.2000	1.2000	-20.000%	8	219	-92.500%
2025-11-12	1.5000	1.5000	1.5000	1.5000	-9.091%	2	216	-94.000%
2025-11-11	2.2500	2.2500	1.6500	1.6500	+28.906%	7	215	-94.545%
2025-11-10	1.4400	1.4500	1.2800	1.2800	-11.724%	8	208	-92.969%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-22.872%	2	212	-93.793%
2025-11-05	2.5000	2.5000	1.8800	1.8800	+7.429%	11	210	-95.213%
2025-11-04	1.7500	2.0500	1.7500	1.7500	-12.935%	6	200	-94.857%
2025-11-03	2.2000	2.2500	2.0100	2.0100	-9.865%	7	190	-95.522%
2025-10-31	2.1000	2.2300	2.1000	2.2300	-3.043%	9	190	-95.964%
2025-10-30	2.3600	2.3600	2.3000	2.3000	-30.303%	8	181	-96.087%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+19.134%	10	175	-97.273%
2025-10-27	2.7700	2.7700	2.7700	2.7700	+19.913%	10	165	-96.751%
2025-10-24	2.3700	2.3800	2.3100	2.3100	+2.667%	24	155	-96.104%
2025-10-23	2.3000	2.3000	2.2000	2.2500	-13.462%	7	131	-96.000%
2025-10-22	2.2000	2.6000	2.1900	2.6000	0.000%	36	127	-96.538%
2025-10-21	2.7500	3.8000	2.6000	2.6000	+205.882%	79	91	-96.538%
2025-10-20	3.0000	3.0200	0.8500	0.8500	0.000%	19	16	-89.412%

.dark-mode .Pb0x8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb0x8J{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20261120C7RXRX Nov 20 2026 7.00 Call (RXRX261120C00007000)option OPRA

RXRX20261120C7
RXRX Nov 20 2026 7.00 Call (RXRX261120C00007000)
option OPRA