Dark

RXRX20270115C3
RXRX Jan 15 2027 3.00 Call (RXRX270115C00003000)
option OPRA

EOD

Aug 10, 2026

0.8800+6.024%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8000	0.9300	0.8000	0.8800	+6.024%	10	12,287	0.000%
2026-08-07	0.8600	0.8800	0.8200	0.8300	-8.791%	315	12,288	+6.024%
2026-08-06	0.8400	0.9100	0.8000	0.9100	+13.750%	166	12,177	-3.297%
2026-08-05	0.8000	0.8600	0.8000	0.8000	-13.043%	52	12,063	+10.000%
2026-08-04	0.8300	0.9700	0.8300	0.9200	+10.843%	157	12,045	-4.348%
2026-08-03	0.7100	0.9000	0.7100	0.8300	+3.750%	271	12,104	+6.024%
2026-07-31	0.7500	0.8000	0.7400	0.8000	+3.896%	4	12,005	+10.000%
2026-07-30	0.8000	0.8000	0.7100	0.7700	+4.054%	58	12,004	+14.286%
2026-07-29	0.7500	0.7700	0.7200	0.7400	+2.778%	136	12,008	+18.919%
2026-07-28	0.7500	0.7800	0.6600	0.7200	-10.000%	498	11,947	+22.222%
2026-07-27	0.8300	0.8600	0.8000	0.8000	+6.667%	8	11,661	+10.000%
2026-07-24	0.7800	0.7800	0.7300	0.7500	-2.597%	70	11,658	+17.333%
2026-07-23	0.7700	0.7700	0.7300	0.7700	0.000%	117	11,642	+14.286%
2026-07-22	0.7800	0.7800	0.7500	0.7700	0.000%	33	11,541	+14.286%
2026-07-21	0.7900	0.7900	0.7300	0.7700	+4.054%	204	11,550	+14.286%
2026-07-20	0.7500	0.7500	0.7000	0.7400	-5.128%	251	11,533	+18.919%
2026-07-17	0.8400	0.8800	0.7700	0.7800	-7.143%	33	11,316	+12.821%
2026-07-16	1.0500	1.0500	0.8000	0.8400	-19.231%	158	11,298	+4.762%
2026-07-15	1.1700	1.1700	0.9600	1.0400	-3.704%	7	11,179	-15.385%
2026-07-14	1.0000	1.0800	0.9500	1.0800	+5.882%	30	11,180	-18.519%
2026-07-13	1.2000	1.2000	1.0200	1.0200	-13.559%	62	11,152	-13.725%
2026-07-10	1.2500	1.2600	1.1800	1.1800	-12.593%	87	11,102	-25.424%
2026-07-08	1.3200	1.4600	1.3200	1.3500	-10.000%	134	11,016	-34.815%
2026-07-07	1.4800	1.5300	1.4200	1.5000	-3.226%	128	10,924	-41.333%
2026-07-06	1.3300	1.6000	1.3000	1.5500	+10.714%	47	10,839	-43.226%
2026-07-02	1.3000	1.4500	1.3000	1.4000	+6.870%	11	10,872	-37.143%
2026-07-01	1.3000	1.5100	1.2600	1.3100	+0.769%	164	10,872	-32.824%
2026-06-30	1.2700	1.3300	1.2500	1.3000	+4.839%	217	10,954	-32.308%
2026-06-29	1.3000	1.3500	1.2400	1.2400	+3.333%	55	10,789	-29.032%
2026-06-26	1.1500	1.2900	1.1500	1.2000	+12.150%	135	10,836	-26.667%
2026-06-25	1.0500	1.1200	1.0500	1.0700	-2.727%	265	10,800	-17.757%
2026-06-24	1.1000	1.1000	1.0200	1.1000	+4.762%	176	11,050	-20.000%
2026-06-23	1.0600	1.0600	0.9800	1.0500	0.000%	27	11,199	-16.190%
2026-06-22	1.0900	1.1000	1.0400	1.0500	0.000%	107	11,213	-16.190%
2026-06-18	1.1000	1.1000	1.0000	1.0500	-4.545%	23	11,253	-16.190%
2026-06-17	1.0200	1.1700	0.9900	1.1000	-2.655%	35	11,253	-20.000%
2026-06-16	1.0500	1.1700	1.0500	1.1300	-0.877%	58	11,253	-22.124%
2026-06-15	1.1900	1.2000	1.1400	1.1400	+3.636%	12	11,292	-22.807%
2026-06-12	1.1000	1.1400	1.0300	1.1000	+3.774%	40	11,292	-20.000%
2026-06-11	1.0000	1.0600	0.9000	1.0600	+0.952%	105	11,292	-16.981%
2026-06-10	0.8500	1.0500	0.8500	1.0500	-6.250%	16	11,226	-16.190%
2026-06-09	1.2000	1.2600	0.9200	1.1200	-8.943%	214	11,222	-21.429%
2026-06-08	1.2500	1.2500	1.2300	1.2300	+11.818%	5	11,390	-28.455%
2026-06-05	1.3000	1.5000	1.1000	1.1000	-28.105%	788	11,391	-20.000%
2026-06-04	1.2800	1.6800	1.2800	1.5300	+20.472%	224	11,709	-42.484%
2026-06-03	1.2700	1.2700	1.1800	1.2700	-9.286%	502	11,649	-30.709%
2026-06-02	1.4900	1.4900	1.3100	1.4000	-3.448%	133	12,035	-37.143%
2026-06-01	1.2800	1.4900	1.1600	1.4500	+13.281%	143	12,043	-39.310%
2026-05-29	1.2500	1.3300	1.1200	1.2800	+9.402%	310	12,003	-31.250%
2026-05-28	0.9500	1.2200	0.9200	1.1700	+17.000%	629	11,937	-24.786%
2026-05-27	0.8200	1.0300	0.7900	1.0000	+23.457%	356	11,893	-12.000%
2026-05-26	0.8700	0.9600	0.7900	0.8100	-2.410%	327	11,710	+8.642%
2026-05-22	0.8900	0.8900	0.8000	0.8300	-8.791%	67	11,474	+6.024%
2026-05-21	0.7800	0.9100	0.7800	0.9100	+7.059%	111	11,500	-3.297%
2026-05-20	0.7700	0.8500	0.7600	0.8500	+11.842%	252	11,500	+3.529%
2026-05-19	0.7100	0.7700	0.7100	0.7600	-3.797%	171	11,402	+15.789%
2026-05-18	0.8000	0.8500	0.7400	0.7900	-5.952%	284	11,402	+11.392%
2026-05-15	0.8600	0.8900	0.8100	0.8400	-6.667%	91	11,402	+4.762%
2026-05-14	0.9200	0.9800	0.9000	0.9000	-1.099%	21	11,225	-2.222%
2026-05-13	0.9400	0.9700	0.8600	0.9100	0.000%	84	11,214	-3.297%
2026-05-12	0.9700	1.0900	0.9000	0.9100	-10.784%	84	11,214	-3.297%
2026-05-11	1.0000	1.0700	0.9900	1.0200	-3.774%	399	11,214	-13.725%
2026-05-08	1.0500	1.0600	0.9700	1.0600	+2.913%	83	10,820	-16.981%
2026-05-07	1.1500	1.2200	1.0300	1.0300	-5.505%	84	10,796	-14.563%
2026-05-06	1.0200	1.0900	0.9900	1.0900	+1.869%	199	10,786	-19.266%
2026-05-05	1.0800	1.0800	1.0600	1.0700	-11.570%	63	10,746	-17.757%
2026-05-04	1.1200	1.3000	1.1200	1.2100	+9.009%	107	10,746	-27.273%
2026-05-01	1.1600	1.1900	1.0900	1.1100	-6.723%	180	10,648	-20.721%
2026-04-30	1.0700	1.2400	1.0500	1.1900	+20.202%	118	10,648	-26.050%
2026-04-29	1.0000	1.0200	0.9700	0.9900	-13.913%	109	10,646	-11.111%
2026-04-28	1.2000	1.2000	1.1500	1.1500	0.000%	2	10,635	-23.478%
2026-04-27	1.3000	1.3000	1.1500	1.1500	0.000%	55	10,634	-23.478%
2026-04-24	1.2300	1.2300	1.1500	1.1500	-2.542%	14	10,662	-23.478%
2026-04-23	1.3100	1.3100	1.0900	1.1800	-9.231%	61	10,664	-25.424%
2026-04-22	1.2500	1.3000	1.2500	1.3000	+6.557%	2	10,654	-32.308%
2026-04-21	1.3200	1.3500	1.2200	1.2200	-6.870%	17	10,664	-27.869%
2026-04-20	1.3200	1.3200	1.3100	1.3100	-4.380%	8	10,664	-32.824%
2026-04-17	1.3200	1.4200	1.3200	1.3700	+9.600%	178	10,664	-35.766%
2026-04-16	1.3200	1.3400	1.2000	1.2500	-6.015%	173	10,685	-29.600%
2026-04-15	1.1600	1.3700	1.1600	1.3300	+12.712%	234	10,682	-33.835%
2026-04-14	1.2400	1.2400	1.1700	1.1800	+2.609%	46	10,494	-25.424%
2026-04-13	1.1200	1.1700	1.1200	1.1500	+7.477%	26	10,482	-23.478%
2026-04-10	1.1300	1.1300	1.0700	1.0700	-6.140%	42	10,563	-17.757%
2026-04-09	1.1300	1.2000	1.1300	1.1400	-8.065%	8	10,562	-22.807%
2026-04-08	1.1200	1.2400	1.1000	1.2400	+16.981%	333	10,564	-29.032%
2026-04-07	1.0000	1.1000	1.0000	1.0600	-0.935%	10	10,586	-16.981%
2026-04-06	1.0800	1.1700	1.0600	1.0700	+4.902%	115	10,579	-17.757%
2026-04-02	1.0000	1.0600	1.0000	1.0200	+3.030%	65	10,432	-13.725%
2026-04-01	1.1100	1.1100	0.9900	0.9900	-4.808%	150	10,432	-11.111%
2026-03-31	0.9500	1.0500	0.9500	1.0400	+13.043%	347	10,286	-15.385%
2026-03-30	1.0300	1.0300	0.8500	0.9200	-2.128%	41	10,245	-4.348%
2026-03-27	1.0000	1.0000	0.9000	0.9400	-18.261%	277	10,220	-6.383%
2026-03-26	1.0500	1.1500	1.0500	1.1500	+5.505%	101	10,059	-23.478%
2026-03-25	1.0800	1.0900	1.0500	1.0900	+2.830%	32	10,059	-19.266%
2026-03-24	1.0800	1.0900	0.9100	1.0600	-5.357%	74	10,057	-16.981%
2026-03-23	1.2000	1.2000	1.0000	1.1200	-4.274%	379	10,036	-21.429%
2026-03-20	1.2700	1.2700	1.1300	1.1700	-4.098%	68	9,925	-24.786%
2026-03-19	1.1700	1.2200	1.1000	1.2200	-3.937%	137	9,864	-27.869%
2026-03-18	1.3500	1.3500	1.1500	1.2700	-3.788%	24	9,782	-30.709%
2026-03-17	1.2800	1.3800	1.2500	1.3200	+3.125%	117	9,788	-33.333%
2026-03-16	1.3000	1.3100	1.2800	1.2800	+1.587%	40	9,689	-31.250%
2026-03-13	1.2000	1.2600	1.2000	1.2600	+0.800%	4	9,662	-30.159%
2026-03-12	1.2200	1.5000	1.1500	1.2500	-8.759%	64	9,662	-29.600%
2026-03-11	1.5300	1.5300	1.3700	1.3700	+3.008%	5	9,632	-35.766%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+0.758%	1	9,632	-33.835%
2026-03-09	1.8500	1.8500	1.2600	1.3200	+1.538%	292	9,633	-33.333%
2026-03-06	1.4200	1.4200	1.3000	1.3000	-10.345%	15	9,413	-32.308%
2026-03-05	1.5200	1.5200	1.4500	1.4500	-3.974%	2	9,398	-39.310%
2026-03-04	1.4400	1.5300	1.4400	1.5100	+6.338%	14	9,398	-41.722%
2026-03-03	1.4000	1.4400	1.3900	1.4200	-5.960%	58	9,394	-38.028%
2026-03-02	1.4400	1.6000	1.4400	1.5100	+4.861%	17	9,377	-41.722%
2026-02-27	1.5000	1.5500	1.4400	1.4400	-5.882%	21	9,372	-38.889%
2026-02-26	1.5000	1.5900	1.4500	1.5300	-6.135%	72	9,358	-42.484%
2026-02-25	1.8000	1.9200	1.6300	1.6300	+9.396%	34	9,281	-46.012%
2026-02-24	1.3500	1.5000	1.3500	1.4900	+7.971%	12	9,281	-40.940%
2026-02-23	1.4500	1.4700	1.2900	1.3800	+0.730%	109	9,279	-36.232%
2026-02-20	1.5200	1.5200	1.3700	1.3700	-16.970%	65	9,225	-35.766%
2026-02-19	1.4200	1.6500	1.4200	1.6500	+17.857%	6	9,164	-46.667%
2026-02-18	1.1700	1.4000	1.0700	1.4000	-0.709%	177	9,164	-37.143%
2026-02-17	1.3700	1.4100	1.3400	1.4100	-2.759%	36	9,100	-37.589%
2026-02-13	1.6500	1.7500	1.4500	1.4500	-3.333%	24	9,086	-39.310%
2026-02-12	1.5000	1.6600	1.4800	1.5000	-2.597%	38	9,086	-41.333%
2026-02-11	1.6000	1.6000	1.5000	1.5400	-13.483%	122	9,061	-42.857%
2026-02-10	1.8000	1.8500	1.7800	1.7800	-1.111%	41	9,068	-50.562%
2026-02-09	1.7500	1.8000	1.7500	1.8000	+0.559%	26	9,064	-51.111%
2026-02-06	1.6800	1.8300	1.6400	1.7900	+16.993%	78	9,076	-50.838%
2026-02-05	1.6500	1.6500	1.5000	1.5300	-14.045%	54	9,061	-42.484%
2026-02-04	1.9000	1.9000	1.7000	1.7800	-7.772%	65	9,011	-50.562%
2026-02-03	1.9500	1.9500	1.9300	1.9300	-1.531%	2	8,978	-54.404%
2026-02-02	2.2000	2.2000	1.9500	1.9600	0.000%	60	8,976	-55.102%
2026-01-30	2.1900	2.1900	1.9600	1.9600	-7.109%	32	8,919	-55.102%
2026-01-29	2.1000	2.1300	2.0500	2.1100	-4.091%	35	8,918	-58.294%
2026-01-28	2.2600	2.2600	2.1700	2.2000	-7.563%	43	8,919	-60.000%
2026-01-27	2.3000	2.3800	2.1800	2.3800	+6.726%	37	8,941	-63.025%
2026-01-26	2.3400	2.3400	2.2300	2.2300	-6.695%	9	8,905	-60.538%
2026-01-23	2.5000	2.5200	2.3200	2.3900	-6.275%	26	8,902	-63.180%
2026-01-22	2.6000	2.8000	2.5000	2.5500	+10.870%	138	8,901	-65.490%
2026-01-21	2.2000	2.3000	2.2000	2.3000	+3.139%	11	8,913	-61.739%
2026-01-20	2.3500	2.3500	2.0500	2.2300	-1.762%	70	8,922	-60.538%
2026-01-16	2.3500	2.5200	1.9400	2.2700	-0.873%	270	8,649	-61.233%
2026-01-15	2.3100	2.4500	2.2900	2.2900	-2.553%	2,407	8,649	-61.572%
2026-01-14	2.3000	2.3500	2.2800	2.3500	+0.427%	127	8,454	-62.553%
2026-01-13	2.4000	2.5200	2.3400	2.3400	-3.704%	19	8,371	-62.393%
2026-01-12	2.4000	2.4500	2.2900	2.4300	+3.404%	13	8,352	-63.786%
2026-01-09	2.0500	2.4000	2.0500	2.3500	-1.261%	55	8,352	-62.553%
2026-01-08	2.5000	2.5000	2.3400	2.3800	-5.929%	85	8,400	-63.025%
2026-01-07	2.5300	2.5600	2.2700	2.5300	+13.453%	259	8,391	-65.217%
2026-01-06	2.1000	2.3000	2.1000	2.2300	+6.190%	99	8,190	-60.538%
2026-01-05	2.1000	2.1000	2.0600	2.1000	+8.808%	111	8,258	-58.095%
2026-01-02	1.9600	2.0000	1.9200	1.9300	-1.026%	21	8,252	-54.404%
2025-12-31	1.9000	2.0000	1.8500	1.9500	+0.515%	65	8,279	-54.872%
2025-12-30	1.9600	2.0000	1.9000	1.9400	+2.105%	52	8,279	-54.639%
2025-12-29	2.0500	2.0500	1.9000	1.9000	-9.524%	164	8,261	-53.684%
2025-12-26	2.2000	2.2000	2.0500	2.1000	-3.226%	37	8,139	-58.095%
2025-12-24	2.2000	2.2000	2.1100	2.1700	+0.930%	6	8,129	-59.447%
2025-12-23	2.1000	2.1500	2.0000	2.1500	0.000%	71	8,129	-59.070%
2025-12-22	2.1500	2.4000	2.1500	2.1500	+7.500%	429	8,141	-59.070%
2025-12-19	2.1500	2.2000	2.0000	2.0000	-10.314%	629	7,865	-56.000%
2025-12-18	2.4600	2.4600	2.2300	2.2300	-9.717%	16	7,238	-60.538%
2025-12-17	2.4400	2.6500	2.4000	2.4700	+20.488%	321	7,240	-64.372%
2025-12-16	2.0000	2.3000	2.0000	2.0500	+2.500%	134	7,113	-57.073%
2025-12-15	2.2000	2.2000	2.0000	2.0000	-10.714%	47	6,981	-56.000%
2025-12-12	2.4000	2.4000	2.2000	2.2400	-6.276%	39	6,951	-60.714%
2025-12-11	2.4100	2.5000	2.3900	2.3900	-6.275%	34	6,972	-63.180%
2025-12-10	2.4000	2.6000	2.4000	2.5500	-0.778%	126	6,953	-65.490%
2025-12-09	2.5000	2.5700	2.5000	2.5700	-1.533%	7	6,882	-65.759%
2025-12-08	2.7000	2.7500	2.5500	2.6100	+3.984%	126	6,883	-66.284%
2025-12-05	2.5000	2.5300	2.4900	2.5100	-4.563%	34	6,759	-64.940%
2025-12-04	2.3700	2.6700	2.3600	2.6300	+11.915%	21	6,740	-66.540%
2025-12-03	2.3300	2.3500	2.2800	2.3500	+2.174%	27	6,748	-62.553%
2025-12-02	2.2900	2.3000	2.2900	2.3000	+2.222%	42	6,759	-61.739%
2025-12-01	2.3000	2.4000	2.2500	2.2500	-5.063%	7	6,760	-60.889%
2025-11-28	2.3000	2.3700	2.3000	2.3700	+0.851%	102	6,756	-62.869%
2025-11-26	2.3000	2.3500	2.2300	2.3500	+3.070%	35	6,639	-62.553%
2025-11-25	2.2500	2.2800	2.2500	2.2800	+3.636%	2	6,639	-61.404%
2025-11-24	2.2000	2.2500	2.2000	2.2000	+2.326%	4	6,640	-60.000%
2025-11-21	2.0000	2.1500	1.9500	2.1500	+16.216%	168	6,640	-59.070%
2025-11-20	2.2500	2.3500	1.8500	1.8500	-12.736%	159	6,705	-52.432%
2025-11-19	2.1900	2.1900	2.1000	2.1200	-0.935%	3	6,641	-58.491%
2025-11-18	2.0000	2.1400	2.0000	2.1400	+0.943%	41	6,638	-58.879%
2025-11-17	2.1000	2.2000	2.0400	2.1200	-5.778%	33	6,601	-58.491%
2025-11-14	2.2000	2.2500	2.1000	2.2500	-0.442%	124	6,578	-60.889%
2025-11-13	2.4000	2.4500	2.2000	2.2600	-8.130%	132	6,514	-61.062%
2025-11-12	2.6400	2.6400	2.4600	2.4600	-5.385%	4	6,447	-64.228%
2025-11-11	2.4600	2.6000	2.4600	2.6000	+5.263%	28	6,443	-66.154%
2025-11-10	2.6800	2.6800	2.4000	2.4700	+2.066%	60	6,415	-64.372%
2025-11-07	2.4500	2.7500	2.1000	2.4200	-3.200%	168	6,364	-63.636%
2025-11-06	2.8000	2.8000	2.5000	2.5000	-10.714%	147	6,334	-64.800%
2025-11-05	2.7500	3.0000	2.7400	2.8000	-3.448%	396	6,264	-68.571%
2025-11-04	3.1000	3.1000	2.8000	2.9000	-9.091%	838	5,927	-69.655%
2025-11-03	3.4000	3.4400	3.1000	3.1900	-1.846%	148	5,489	-72.414%
2025-10-31	3.3000	3.4000	3.2500	3.2500	-4.692%	52	5,474	-72.923%
2025-10-30	3.5000	3.5800	3.3500	3.4100	-2.571%	7	5,428	-74.194%
2025-10-29	3.6500	3.8200	3.5000	3.5000	-2.507%	308	5,429	-74.857%
2025-10-28	4.0200	4.0200	3.5600	3.5900	-12.439%	60	5,395	-75.487%
2025-10-27	3.6000	4.1000	3.6000	4.1000	+12.329%	104	5,353	-78.537%
2025-10-24	3.6000	3.6500	3.5400	3.6500	+4.286%	46	5,353	-75.890%
2025-10-23	3.4500	3.5000	3.4300	3.5000	+1.449%	22	5,327	-74.857%
2025-10-22	3.6000	3.7000	3.2000	3.4500	-9.211%	315	5,310	-74.493%
2025-10-21	4.0000	4.0500	3.6900	3.8000	-9.524%	69	5,041	-76.842%
2025-10-20	4.7000	4.7000	4.0000	4.2000	+17.647%	89	5,017	-79.048%
2025-10-17	3.8400	3.9000	3.5000	3.5700	-12.069%	215	5,021	-75.350%
2025-10-16	4.5000	4.6000	4.0000	4.0600	-7.727%	81	5,044	-78.325%
2025-10-15	3.6000	4.4000	3.6000	4.4000	+18.919%	751	5,068	-80.000%
2025-10-14	3.1000	3.7500	3.0100	3.7000	+11.111%	128	5,695	-76.216%
2025-10-13	3.3000	3.4000	3.2000	3.3300	+0.909%	30	5,736	-73.574%
2025-10-10	3.7000	3.9000	3.2000	3.3000	-10.811%	754	5,727	-73.333%
2025-10-09	3.9200	4.0000	3.6000	3.7000	-5.128%	525	5,183	-76.216%
2025-10-08	3.2000	4.0700	3.1000	3.9000	+24.204%	374	5,084	-77.436%
2025-10-07	3.3000	3.3000	2.9000	3.1400	-4.848%	90	5,263	-71.975%
2025-10-06	3.1000	3.4500	3.1000	3.3000	+3.125%	31	5,263	-73.333%
2025-10-03	3.3800	3.5000	3.2000	3.2000	-3.030%	53	5,273	-72.500%
2025-10-02	3.1000	3.3600	3.0600	3.3000	+13.793%	66	5,289	-73.333%
2025-10-01	2.8000	3.1000	2.8000	2.9000	+5.455%	101	5,281	-69.655%
2025-09-30	2.8000	2.8000	2.6100	2.7500	0.000%	37	5,249	-68.000%
2025-09-29	2.7000	2.8000	2.5500	2.7500	+6.589%	192	5,232	-68.000%
2025-09-26	2.6000	2.7500	2.4500	2.5800	-0.769%	41	5,102	-65.891%
2025-09-25	2.6500	2.7300	2.5000	2.6000	-1.887%	83	5,067	-66.154%
2025-09-24	2.7000	2.9000	2.6500	2.6500	0.000%	65	5,005	-66.792%
2025-09-23	2.6900	2.8500	2.6500	2.6500	-5.357%	136	4,981	-66.792%
2025-09-22	2.9000	2.9000	2.7000	2.8000	+1.818%	87	4,898	-68.571%
2025-09-19	2.8500	2.9200	2.6400	2.7500	+1.852%	162	4,874	-68.000%
2025-09-18	2.6600	2.7500	2.6500	2.7000	+9.312%	41	4,886	-67.407%
2025-09-17	1.9500	2.6700	1.9500	2.4700	-6.439%	66	4,885	-64.372%
2025-09-16	2.6000	2.7300	2.5000	2.6400	-0.377%	67	4,885	-66.667%
2025-09-15	2.7500	2.7500	2.5400	2.6500	-1.119%	303	4,897	-66.792%
2025-09-12	2.6500	2.7500	2.6000	2.6800	+1.132%	123	4,865	-67.164%
2025-09-11	2.5700	2.8500	2.5700	2.6500	+8.163%	76	4,755	-66.792%
2025-09-10	2.6000	2.7500	2.3900	2.4500	-1.210%	34	4,727	-64.082%
2025-09-09	2.4500	2.6500	2.4500	2.4800	+1.639%	22	4,698	-64.516%
2025-09-08	2.5600	2.7500	2.4400	2.4400	-2.789%	46	4,692	-63.934%
2025-09-05	2.5200	2.5600	2.4100	2.5100	+4.583%	32	4,648	-64.940%
2025-09-04	2.3300	2.6500	2.3300	2.4000	-2.041%	72	4,635	-63.333%
2025-09-03	2.4600	2.7500	2.4500	2.4500	-2.000%	29	4,570	-64.082%
2025-09-02	2.4500	2.5800	2.3000	2.5000	+1.215%	85	4,563	-64.800%
2025-08-29	2.5500	2.7000	2.4700	2.4700	-6.792%	94	4,444	-64.372%
2025-08-28	2.6900	2.7100	2.6300	2.6500	-3.636%	28	4,444	-66.792%
2025-08-27	3.0000	3.0000	2.6100	2.7500	+5.769%	45	4,428	-68.000%
2025-08-26	2.7400	2.7400	2.6000	2.6000	-3.346%	36	4,403	-66.154%
2025-08-25	2.7000	2.7000	2.6500	2.6900	-0.370%	26	4,371	-67.286%
2025-08-22	2.9800	3.1000	2.7000	2.7000	+5.882%	264	4,346	-67.407%
2025-08-21	2.5500	2.7800	2.5500	2.5500	-0.391%	72	4,259	-65.490%
2025-08-20	2.7000	2.8000	2.4600	2.5600	-10.175%	438	4,192	-65.625%
2025-08-19	3.3000	3.3000	2.7000	2.8500	-9.810%	237	4,005	-69.123%
2025-08-18	3.4800	3.4800	3.0700	3.1600	-9.972%	240	4,010	-72.152%
2025-08-15	4.0000	4.0000	3.2000	3.5100	+9.687%	10	3,977	-74.929%
2025-08-14	3.2000	3.2000	3.1000	3.2000	-5.045%	9	3,980	-72.500%
2025-08-13	3.3000	3.3700	3.0000	3.3700	+8.710%	78	3,974	-73.887%
2025-08-12	3.0000	3.1000	2.8800	3.1000	+3.333%	20	3,961	-71.613%
2025-08-11	3.0600	3.1000	2.9000	3.0000	0.000%	21	3,954	-70.667%
2025-08-08	3.0000	3.1000	3.0000	3.0000	-3.226%	31	3,949	-70.667%
2025-08-07	3.1000	3.1000	3.0000	3.1000	+0.649%	24	3,964	-71.613%
2025-08-06	3.0000	3.2000	2.7000	3.0800	-0.324%	84	3,964	-71.429%
2025-08-05	3.5000	3.5000	2.7000	3.0900	-10.435%	217	3,999	-71.521%
2025-08-04	3.4000	3.5000	3.4000	3.4500	+4.545%	11	4,013	-74.493%
2025-08-01	3.3300	3.4000	3.2500	3.3000	-6.250%	36	4,019	-73.333%
2025-07-31	3.6000	3.6000	3.5000	3.5200	+5.706%	35	4,025	-75.000%
2025-07-30	3.7000	3.7000	3.1800	3.3300	-8.767%	21	4,030	-73.574%
2025-07-29	3.6400	3.6800	3.5000	3.6500	-5.440%	26	4,037	-75.890%
2025-07-28	3.8000	4.0000	3.8000	3.8600	-4.691%	9	4,040	-77.202%
2025-07-25	3.8000	4.0800	3.7000	4.0500	+3.846%	42	4,043	-78.272%
2025-07-24	3.9000	4.0000	3.8600	3.9000	-2.500%	77	4,021	-77.436%
2025-07-23	4.5000	4.5000	3.9000	4.0000	0.000%	27	4,014	-78.000%
2025-07-22	4.0000	4.1000	3.6800	4.0000	+2.564%	34	4,011	-78.000%
2025-07-21	3.5000	4.6000	3.5000	3.9000	+13.372%	195	4,020	-77.436%
2025-07-18	3.5000	3.7000	3.4000	3.4400	+7.500%	405	3,934	-74.419%
2025-07-17	3.3000	3.4000	3.2000	3.2000	+6.667%	37	3,940	-72.500%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-3.226%	8	3,945	-70.667%
2025-07-15	3.0500	3.1000	2.9500	3.1000	+5.085%	128	3,946	-71.613%
2025-07-14	3.0200	3.0200	2.9500	2.9500	-2.318%	9	4,037	-70.169%
2025-07-11	3.4000	3.4000	3.0200	3.0200	-11.176%	170	4,038	-70.861%
2025-07-10	3.4500	3.6000	3.4000	3.4000	0.000%	873	3,985	-74.118%
2025-07-09	3.3000	3.5000	3.3000	3.4000	+9.677%	48	3,871	-74.118%
2025-07-08	2.9500	3.3200	2.9400	3.1000	+10.714%	373	3,851	-71.613%
2025-07-07	3.1000	3.1000	2.6500	2.8000	-6.667%	126	3,703	-68.571%
2025-07-03	3.0500	3.0500	2.9500	3.0000	0.000%	71	3,690	-70.667%
2025-07-02	3.1000	3.1000	2.9900	3.0000	+3.448%	75	3,690	-70.667%
2025-07-01	2.8000	3.2000	2.8000	2.9000	-3.333%	48	3,658	-69.655%
2025-06-30	3.0000	3.1500	2.9100	3.0000	+5.263%	25	3,650	-70.667%
2025-06-27	3.1000	3.2000	2.8000	2.8500	-8.065%	168	3,652	-69.123%
2025-06-26	2.9500	3.1000	2.8500	3.1000	+6.897%	142	3,661	-71.613%
2025-06-25	2.8700	2.9500	2.8500	2.9000	-3.974%	50	3,575	-69.655%
2025-06-24	3.0000	3.3000	2.9000	3.0200	+11.852%	175	3,541	-70.861%
2025-06-23	2.9000	2.9000	2.6400	2.7000	-5.263%	69	3,462	-67.407%
2025-06-20	3.0000	3.0000	2.8000	2.8500	-1.042%	218	3,437	-69.123%
2025-06-18	2.7500	3.1000	2.7500	2.8800	+6.667%	38	3,429	-69.444%
2025-06-17	2.7900	2.8600	2.7000	2.7000	-6.897%	69	3,429	-67.407%
2025-06-16	2.9000	2.9700	2.7500	2.9000	+3.571%	67	3,371	-69.655%
2025-06-13	2.9000	3.0000	2.7800	2.8000	-6.667%	422	3,359	-68.571%
2025-06-12	3.1100	3.5000	3.0000	3.0000	-7.692%	72	3,196	-70.667%
2025-06-11	3.3000	3.4800	3.2400	3.2500	-4.412%	86	3,130	-72.923%
2025-06-10	3.5000	3.8000	3.4000	3.4000	+3.030%	67	3,125	-74.118%
2025-06-09	3.5000	3.5400	3.3000	3.3000	0.000%	82	3,077	-73.333%
2025-06-06	2.8600	3.3500	2.8000	3.3000	+26.923%	298	3,144	-73.333%
2025-06-05	3.0000	3.0000	2.5000	2.6000	-8.772%	150	3,115	-66.154%
2025-06-04	2.6500	3.1000	2.6500	2.8500	+18.750%	148	3,064	-69.123%
2025-06-03	2.5000	2.5800	2.4000	2.4000	+2.128%	30	2,972	-63.333%
2025-06-02	2.3800	2.5500	2.3500	2.3500	0.000%	60	2,954	-62.553%
2025-05-30	2.5000	2.5000	2.2500	2.3500	-8.915%	70	2,900	-62.553%
2025-05-29	2.5000	2.6900	2.4900	2.5800	+3.200%	43	2,867	-65.891%
2025-05-28	2.6500	2.6600	2.5000	2.5000	+2.041%	73	2,851	-64.800%
2025-05-27	2.3000	2.5000	2.2100	2.4500	+11.364%	43	2,784	-64.082%
2025-05-23	2.1200	2.3000	2.1000	2.2000	-3.930%	284	2,749	-60.000%
2025-05-22	2.2000	2.5000	2.2000	2.2900	+4.091%	11	2,749	-61.572%
2025-05-21	2.5500	2.6000	2.2000	2.2000	-13.043%	204	2,745	-60.000%
2025-05-20	2.5500	2.7000	2.5300	2.5300	+3.265%	25	2,764	-65.217%
2025-05-19	2.4500	2.6500	2.3500	2.4500	-5.769%	61	2,739	-64.082%
2025-05-16	2.4100	2.6500	2.3500	2.6000	+13.043%	78	2,705	-66.154%
2025-05-15	2.3000	2.7000	2.2000	2.3000	-9.804%	52	2,666	-61.739%
2025-05-14	2.5500	2.5500	2.3500	2.5500	+4.082%	93	2,653	-65.490%
2025-05-13	2.6500	2.6500	2.4500	2.4500	-5.769%	128	2,570	-64.082%
2025-05-12	2.6500	2.6500	2.4000	2.6000	+3.586%	72	2,459	-66.154%
2025-05-09	2.5500	2.6000	2.5100	2.5100	+2.449%	34	2,435	-64.940%
2025-05-08	2.3500	2.6500	2.3500	2.4500	+8.889%	267	2,418	-64.082%
2025-05-07	2.3500	2.5000	2.2500	2.2500	-3.017%	145	2,224	-60.889%
2025-05-06	2.5000	2.6800	2.3000	2.3200	-15.636%	66	2,081	-62.069%
2025-05-05	3.1000	3.1000	2.7500	2.7500	-22.535%	105	2,035	-68.000%
2025-05-02	3.5300	3.7000	3.5000	3.5500	+5.030%	142	1,990	-75.211%
2025-05-01	3.4700	3.4700	3.3800	3.3800	-0.588%	10	1,925	-73.964%
2025-04-30	3.2000	3.4000	3.2000	3.4000	-5.556%	109	1,915	-74.118%
2025-04-29	3.6500	3.6500	3.5000	3.6000	+0.279%	271	1,806	-75.556%
2025-04-25	3.6500	3.7000	3.5500	3.5900	-4.267%	220	1,539	-75.487%
2025-04-24	3.4000	3.7500	3.4000	3.7500	+7.143%	26	1,484	-76.533%
2025-04-23	3.7000	3.9000	3.5000	3.5000	+0.287%	28	1,459	-74.857%
2025-04-22	3.5000	3.7000	3.4900	3.4900	+6.079%	32	1,455	-74.785%
2025-04-21	3.4000	3.7000	3.2900	3.2900	-0.303%	6	1,473	-73.252%
2025-04-17	3.4000	3.4000	3.3000	3.3000	-1.493%	21	1,448	-73.333%
2025-04-16	3.3200	3.3500	3.3200	3.3500	-4.286%	5	1,448	-73.731%
2025-04-15	3.7000	3.7000	3.5000	3.5000	+6.061%	90	1,443	-74.857%
2025-04-14	4.0500	4.0500	3.3000	3.3000	-10.811%	25	1,368	-73.333%
2025-04-11	3.0100	3.9700	3.0100	3.7000	+50.407%	264	1,360	-76.216%
2025-04-10	2.8500	2.8500	2.2600	2.4600	-12.143%	22	1,299	-64.228%
2025-04-09	2.1500	2.9400	2.1500	2.8000	+24.444%	110	1,303	-68.571%
2025-04-08	2.5500	2.6500	2.2000	2.2500	-9.274%	441	1,273	-60.889%
2025-04-07	2.2500	2.5200	2.1000	2.4800	-0.800%	90	851	-64.516%
2025-04-04	2.6000	2.6000	2.3100	2.5000	-12.587%	138	879	-64.800%
2025-04-03	3.1000	3.1000	2.8600	2.8600	-10.625%	52	815	-69.231%
2025-04-02	3.1000	3.3000	3.0000	3.2000	0.000%	23	778	-72.500%
2025-04-01	3.5000	3.5000	3.0100	3.2000	0.000%	327	755	-72.500%
2025-03-31	3.5000	3.5000	3.2000	3.2000	-13.514%	45	926	-72.500%
2025-03-28	3.7000	3.7000	3.7000	3.7000	-6.329%	6	891	-76.216%
2025-03-27	3.9500	3.9500	3.9500	3.9500	-2.228%	3	888	-77.722%
2025-03-26	4.3900	4.3900	4.0400	4.0400	-6.047%	21	885	-78.218%
2025-03-25	4.3000	4.4000	4.3000	4.3000	-0.232%	7	872	-79.535%
2025-03-21	4.3400	4.3400	4.3100	4.3100	-4.222%	4	868	-79.582%
2025-03-20	4.5000	4.5000	4.5000	4.5000	+3.448%	1	866	-80.444%
2025-03-19	4.3500	4.3500	4.3500	4.3500	-2.466%	1	865	-79.770%
2025-03-18	4.4600	4.4600	4.4600	4.4600	-4.086%	3	866	-80.269%
2025-03-17	4.5000	4.6500	4.4000	4.6500	+9.670%	8	865	-81.075%
2025-03-14	4.2000	4.3000	4.1000	4.2400	+9.278%	220	864	-79.245%
2025-03-13	4.0000	4.0000	3.8400	3.8800	-3.000%	7	759	-77.320%
2025-03-12	4.0300	4.0300	4.0000	4.0000	0.000%	4	759	-78.000%
2025-03-11	4.1000	4.1000	3.8000	4.0000	-0.498%	23	755	-78.000%
2025-03-10	4.1000	4.1200	4.0200	4.0200	-10.667%	16	749	-78.109%
2025-03-07	4.2000	4.5000	4.1800	4.5000	-0.881%	16	733	-80.444%
2025-03-06	4.5300	4.5400	4.5300	4.5400	+8.095%	4	722	-80.617%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-8.696%	4	722	-79.048%
2025-03-03	4.8500	4.8500	4.6000	4.6000	-11.538%	8	726	-80.870%
2025-02-28	5.2000	5.2000	5.2000	5.2000	-7.143%	4	722	-83.077%
2025-02-27	6.2400	6.2400	5.6000	5.6000	-11.111%	2	724	-84.286%
2025-02-26	6.1600	6.3000	6.1600	6.3000	+6.780%	4	724	-86.032%
2025-02-25	6.0000	6.0000	5.7000	5.9000	-12.979%	22	739	-85.085%
2025-02-24	7.0500	7.0500	6.5000	6.7800	-3.830%	26	739	-87.021%
2025-02-21	8.3500	8.3500	7.0100	7.0500	-9.731%	66	729	-87.518%
2025-02-20	7.8100	7.8100	7.8100	7.8100	-6.691%	1	701	-88.732%
2025-02-19	8.2900	9.3000	8.2900	8.3700	+2.699%	5	700	-89.486%
2025-02-18	10.0600	10.0600	8.1500	8.1500	+1.875%	39	700	-89.202%
2025-02-14	7.0000	8.2000	5.5000	8.0000	+26.984%	56	732	-89.000%
2025-02-13	6.4000	6.4000	6.3000	6.3000	0.000%	3	729	-86.032%
2025-02-12	5.5000	6.3000	5.5000	6.3000	+22.330%	26	729	-86.032%

.dark-mode .KLtrpk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLtrpk{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20270115C3RXRX Jan 15 2027 3.00 Call (RXRX270115C00003000)option OPRA

RXRX20270115C3
RXRX Jan 15 2027 3.00 Call (RXRX270115C00003000)
option OPRA