Dark

RXRX20270115C4
RXRX Jan 15 2027 4.00 Call (RXRX270115C00004000)
option OPRA

EOD

Aug 10, 2026

0.5400+8.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5000	0.5400	0.5000	0.5400	+8.000%	3	5,322	0.000%
2026-08-07	0.5000	0.5300	0.4700	0.5000	-1.961%	105	5,323	+8.000%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+4.082%	7	5,389	+5.882%
2026-08-05	0.4500	0.5200	0.4500	0.4900	-24.615%	150	5,382	+10.204%
2026-08-04	0.5500	0.6500	0.5500	0.6500	+27.451%	27	5,516	-16.923%
2026-08-03	0.5500	0.5500	0.4900	0.5100	+13.333%	28	5,507	+5.882%
2026-07-31	0.4600	0.4800	0.4400	0.4500	-6.250%	36	5,497	+20.000%
2026-07-30	0.4000	0.5500	0.4000	0.4800	+6.667%	22	5,508	+12.500%
2026-07-29	0.4400	0.6300	0.4400	0.4500	0.000%	55	5,510	+20.000%
2026-07-28	0.4500	0.4500	0.4100	0.4500	-10.000%	183	5,493	+20.000%
2026-07-27	0.4400	0.5000	0.4400	0.5000	+4.167%	105	5,628	+8.000%
2026-07-24	0.5000	0.5000	0.4600	0.4800	+2.128%	61	5,721	+12.500%
2026-07-23	0.4900	0.4900	0.4500	0.4700	-9.615%	10	5,736	+14.894%
2026-07-22	0.5300	0.5300	0.4800	0.5200	0.000%	39	5,735	+3.846%
2026-07-21	0.5000	0.5400	0.5000	0.5200	+1.961%	101	5,705	+3.846%
2026-07-20	0.3000	0.5100	0.3000	0.5100	-7.273%	122	5,625	+5.882%
2026-07-17	0.4900	0.5500	0.4900	0.5500	-3.509%	80	5,518	-1.818%
2026-07-16	0.7100	0.7100	0.5700	0.5700	-19.718%	20	5,479	-5.263%
2026-07-15	0.4100	0.7400	0.4100	0.7100	+20.339%	103	5,464	-23.944%
2026-07-14	0.7000	0.7500	0.5900	0.5900	-15.714%	3	5,548	-8.475%
2026-07-13	0.7800	0.8900	0.7000	0.7000	-13.580%	183	5,548	-22.857%
2026-07-10	0.8700	0.8700	0.8100	0.8100	-17.347%	14	5,462	-33.333%
2026-07-09	0.9500	1.0400	0.9100	0.9800	0.000%	141	5,449	-44.898%
2026-07-08	0.9900	1.0200	0.9100	0.9800	-6.667%	199	5,564	-44.898%
2026-07-07	0.9300	1.0800	0.9300	1.0500	-4.545%	297	5,513	-48.571%
2026-07-06	1.0000	1.1500	0.9600	1.1000	+12.245%	267	5,503	-50.909%
2026-07-02	0.9500	1.0500	0.8600	0.9800	+11.364%	86	5,488	-44.898%
2026-07-01	0.9900	1.1000	0.8800	0.8800	-7.368%	327	5,488	-38.636%
2026-06-30	0.9700	0.9700	0.8700	0.9500	+1.064%	200	5,605	-43.158%
2026-06-29	0.9500	0.9800	0.8600	0.9400	+4.444%	162	5,768	-42.553%
2026-06-26	0.8800	0.9500	0.8700	0.9000	+9.756%	468	5,771	-40.000%
2026-06-25	0.7700	0.8500	0.7400	0.8200	+3.797%	179	5,476	-34.146%
2026-06-24	0.6600	0.8500	0.6600	0.7900	+6.757%	31	5,488	-31.646%
2026-06-23	0.7500	0.7800	0.7400	0.7400	-2.632%	32	5,494	-27.027%
2026-06-22	0.8700	0.8700	0.7400	0.7600	-3.797%	163	5,492	-28.947%
2026-06-18	0.7600	0.8000	0.7400	0.7900	-5.952%	137	5,490	-31.646%
2026-06-17	0.8100	0.8700	0.7900	0.8400	-1.176%	242	5,490	-35.714%
2026-06-16	0.8100	0.8700	0.7700	0.8500	0.000%	114	5,490	-36.471%
2026-06-15	0.8600	0.9000	0.7600	0.8500	+11.842%	106	5,759	-36.471%
2026-06-12	0.8400	0.9100	0.7600	0.7600	-5.000%	575	5,759	-28.947%
2026-06-11	0.7500	0.8100	0.7200	0.8000	0.000%	815	5,759	-32.500%
2026-06-10	0.8900	0.8900	0.8000	0.8000	-11.111%	15	5,253	-32.500%
2026-06-09	1.0000	1.0000	0.8000	0.9000	-6.250%	44	5,240	-40.000%
2026-06-08	0.9100	1.0000	0.9000	0.9600	+14.286%	184	5,269	-43.750%
2026-06-05	1.1400	1.1600	0.8400	0.8400	-32.800%	56	5,233	-35.714%
2026-06-04	1.0100	1.3200	1.0100	1.2500	+17.925%	196	5,197	-56.800%
2026-06-03	0.9900	1.0600	0.8900	1.0600	+1.923%	121	5,107	-49.057%
2026-06-02	1.1200	1.1200	1.0100	1.0400	-13.333%	292	5,131	-48.077%
2026-06-01	0.9800	1.2000	0.8000	1.2000	+21.212%	296	4,871	-55.000%
2026-05-29	0.8900	1.1000	0.8500	0.9900	+10.000%	434	4,759	-45.455%
2026-05-28	0.6900	0.9500	0.6900	0.9000	+20.000%	272	4,488	-40.000%
2026-05-27	0.7400	0.7800	0.5500	0.7500	+36.364%	59	4,267	-28.000%
2026-05-26	0.6500	0.6500	0.5500	0.5500	-15.385%	112	4,239	-1.818%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	5	4,242	-16.923%
2026-05-21	0.5500	0.6600	0.5500	0.6500	+8.333%	41	4,237	-16.923%
2026-05-20	0.5300	0.6500	0.5300	0.6000	+15.385%	247	4,237	-10.000%
2026-05-19	0.5500	0.5500	0.4700	0.5200	-5.455%	444	4,054	+3.846%
2026-05-18	0.5200	0.5600	0.5100	0.5500	-5.172%	406	4,054	-1.818%
2026-05-15	0.6000	0.6100	0.5800	0.5800	-10.769%	32	4,054	-6.897%
2026-05-14	0.6400	0.6600	0.6400	0.6500	+3.175%	8	4,131	-16.923%
2026-05-13	0.6800	0.6800	0.6300	0.6300	-4.545%	233	3,996	-14.286%
2026-05-12	0.7000	0.7500	0.6400	0.6600	-15.385%	80	3,996	-18.182%
2026-05-11	0.7300	0.7800	0.7300	0.7800	0.000%	58	3,996	-30.769%
2026-05-08	0.7500	0.7800	0.6500	0.7800	+4.000%	570	4,015	-30.769%
2026-05-07	0.8400	0.8600	0.7500	0.7500	-6.250%	179	4,364	-28.000%
2026-05-06	0.7100	0.8600	0.6700	0.8000	+5.263%	235	4,264	-32.500%
2026-05-05	0.8200	0.8200	0.7600	0.7600	-5.000%	7	4,341	-28.947%
2026-05-04	0.7800	0.8600	0.7800	0.8000	+2.564%	20	4,335	-32.500%
2026-05-01	0.8400	0.8500	0.7700	0.7800	-8.235%	25	4,316	-30.769%
2026-04-30	0.7700	0.8500	0.7500	0.8500	+13.333%	40	4,316	-36.471%
2026-04-29	0.8000	0.8000	0.6600	0.7500	-6.250%	86	4,351	-28.000%
2026-04-28	0.8500	0.8700	0.8000	0.8000	-9.091%	58	4,379	-32.500%
2026-04-27	0.8500	0.8800	0.8500	0.8800	-1.124%	8	4,412	-38.636%
2026-04-24	0.8600	0.9200	0.8600	0.8900	+1.136%	18	4,418	-39.326%
2026-04-23	0.9500	0.9500	0.8800	0.8800	-3.297%	11	4,418	-38.636%
2026-04-22	1.0000	1.0000	0.9000	0.9100	-1.087%	26	4,407	-40.659%
2026-04-21	0.9300	0.9900	0.9000	0.9200	-3.158%	85	4,397	-41.304%
2026-04-20	0.9800	0.9800	0.9000	0.9500	-5.000%	18	4,403	-43.158%
2026-04-17	0.9100	1.0600	0.9100	1.0000	+9.890%	91	4,386	-46.000%
2026-04-16	1.0500	1.0700	0.9100	0.9100	-9.000%	73	4,342	-40.659%
2026-04-15	0.9400	1.0400	0.9400	1.0000	+14.943%	38	4,335	-46.000%
2026-04-14	0.9100	0.9200	0.8600	0.8700	+2.353%	14	4,338	-37.931%
2026-04-13	0.8400	0.9000	0.8300	0.8500	-4.494%	14	4,337	-36.471%
2026-04-09	0.8400	0.8900	0.7800	0.8900	-3.261%	39	4,347	-39.326%
2026-04-08	0.8100	0.9200	0.8000	0.9200	+15.000%	42	4,350	-41.304%
2026-04-07	0.7900	0.8000	0.7900	0.8000	-1.235%	21	4,343	-32.500%
2026-04-06	0.8300	0.8800	0.8000	0.8100	+8.000%	68	4,323	-33.333%
2026-04-02	0.7900	0.7900	0.7500	0.7500	0.000%	3	4,319	-28.000%
2026-04-01	0.7600	0.8000	0.7500	0.7500	-1.316%	50	4,319	-28.000%
2026-03-31	0.7600	0.7600	0.7600	0.7600	+18.750%	10	4,355	-28.947%
2026-03-30	0.6700	0.6700	0.6300	0.6400	-1.538%	49	4,345	-15.625%
2026-03-27	0.7200	0.8100	0.6500	0.6500	-16.667%	358	4,382	-16.923%
2026-03-26	0.8100	0.9000	0.7800	0.7800	-2.500%	28	4,432	-30.769%
2026-03-25	0.8200	0.8500	0.7900	0.8000	+1.266%	21	4,433	-32.500%
2026-03-24	0.8000	0.8100	0.7800	0.7900	-8.140%	37	4,445	-31.646%
2026-03-23	0.8500	0.8900	0.8500	0.8600	-4.444%	38	4,441	-37.209%
2026-03-20	0.9500	0.9500	0.9000	0.9000	-5.263%	11	4,433	-40.000%
2026-03-19	0.9100	0.9500	0.8200	0.9500	+2.151%	26	4,426	-43.158%
2026-03-18	1.0400	1.0400	0.9300	0.9300	-6.061%	54	4,416	-41.935%
2026-03-17	1.2000	1.2000	0.9900	0.9900	-1.000%	35	4,365	-45.455%
2026-03-16	0.9300	1.0200	0.9300	1.0000	0.000%	16	4,343	-46.000%
2026-03-13	1.0000	1.0000	1.0000	1.0000	0.000%	8	4,341	-46.000%
2026-03-12	0.9500	1.0000	0.9000	1.0000	0.000%	57	4,338	-46.000%
2026-03-11	1.2400	1.2400	1.0000	1.0000	-5.660%	56	4,317	-46.000%
2026-03-10	1.0300	1.0600	1.0300	1.0600	+0.952%	3	4,311	-49.057%
2026-03-09	1.0400	1.1900	0.9800	1.0500	-4.545%	287	4,312	-48.571%
2026-03-06	1.1000	1.1000	1.1000	1.1000	+0.917%	7	4,116	-50.909%
2026-03-05	1.1900	1.1900	1.0900	1.0900	-8.403%	3	4,111	-50.459%
2026-03-04	1.0900	1.4400	1.0900	1.1900	+13.333%	15	4,109	-54.622%
2026-03-03	1.1600	1.1600	1.0500	1.0500	-7.080%	70	4,098	-48.571%
2026-03-02	1.0900	1.1300	1.0900	1.1300	-6.612%	8	4,166	-52.212%
2026-02-27	1.1500	1.2100	1.1500	1.2100	-1.626%	12	4,174	-55.372%
2026-02-26	1.2000	1.2300	1.0500	1.2300	-4.651%	53	4,165	-56.098%
2026-02-25	1.4000	1.5400	1.2900	1.2900	+17.273%	141	4,063	-58.140%
2026-02-24	1.0700	1.2100	1.0700	1.1000	-6.780%	198	4,063	-50.909%
2026-02-23	1.0500	1.4000	1.0500	1.1800	+10.280%	60	4,131	-54.237%
2026-02-20	1.1000	1.4500	1.0500	1.0700	-15.748%	36	4,130	-49.533%
2026-02-19	1.1200	1.3000	1.1000	1.2700	+15.455%	98	4,135	-57.480%
2026-02-18	1.0000	1.2700	0.9400	1.1000	-12.698%	384	4,045	-50.909%
2026-02-17	1.1600	1.2700	1.0800	1.2600	+5.000%	133	3,708	-57.143%
2026-02-13	1.2600	1.3500	1.1700	1.2000	-4.762%	53	3,527	-55.000%
2026-02-12	1.3500	1.3500	1.1500	1.2600	-3.077%	65	3,527	-57.143%
2026-02-11	1.0000	1.4100	1.0000	1.3000	-10.345%	72	3,480	-58.462%
2026-02-10	1.6000	1.6000	1.4100	1.4500	-10.494%	29	3,419	-62.759%
2026-02-09	1.6000	1.6200	1.3400	1.6200	+11.724%	57	3,401	-66.667%
2026-02-06	1.3500	1.6600	1.3100	1.4500	+9.023%	331	3,386	-62.759%
2026-02-05	1.4500	1.4500	1.2000	1.3300	-8.904%	379	3,171	-59.398%
2026-02-04	1.5000	1.5500	1.3200	1.4600	-1.351%	89	2,980	-63.014%
2026-02-03	1.6500	1.7000	1.4800	1.4800	-10.843%	37	2,943	-63.514%
2026-02-02	1.6000	1.8000	1.6000	1.6600	-0.599%	333	2,930	-67.470%
2026-01-30	1.7500	1.7500	1.6400	1.6700	-4.571%	25	2,608	-67.665%
2026-01-29	1.8200	1.8200	1.7500	1.7500	-12.500%	37	2,597	-69.143%
2026-01-28	1.9200	2.0000	1.7500	2.0000	+10.497%	1,013	2,572	-73.000%
2026-01-27	1.9500	1.9500	1.8100	1.8100	-2.162%	3	2,654	-70.166%
2026-01-26	1.9800	1.9800	1.8500	1.8500	+1.093%	14	2,651	-70.811%
2026-01-23	1.8300	1.8300	1.8300	1.8300	-19.383%	25	2,639	-70.492%
2026-01-22	2.2000	2.4900	2.0800	2.2700	+24.044%	199	2,664	-76.211%
2026-01-21	1.7400	1.8300	1.7400	1.8300	+6.395%	35	2,599	-70.492%
2026-01-20	1.5000	1.8300	1.5000	1.7200	-7.527%	62	2,564	-68.605%
2026-01-16	2.0000	2.0000	1.8600	1.8600	+3.333%	10	2,496	-70.968%
2026-01-15	1.9300	1.9300	1.8000	1.8000	-6.736%	3	2,496	-70.000%
2026-01-14	1.8400	1.9300	1.8400	1.9300	+1.579%	3	2,494	-72.021%
2026-01-13	2.1000	2.1000	1.8400	1.9000	-9.524%	179	2,492	-71.579%
2026-01-12	2.2500	2.2500	2.1000	2.1000	+11.702%	105	2,656	-74.286%
2026-01-09	2.0000	2.0000	1.8800	1.8800	-3.093%	47	2,551	-71.277%
2026-01-08	2.0500	2.0500	1.9100	1.9400	-5.366%	23	2,540	-72.165%
2026-01-07	1.8100	2.1000	1.8100	2.0500	+13.889%	64	2,529	-73.659%
2026-01-06	1.9300	1.9300	1.8000	1.8000	-3.743%	86	2,558	-70.000%
2026-01-05	2.0500	2.0500	1.6400	1.8700	-1.058%	107	2,391	-71.123%
2026-01-02	1.6700	1.8900	1.5500	1.8900	+18.125%	264	2,391	-71.429%
2025-12-31	1.6500	1.6800	1.5500	1.6000	-3.030%	26	2,112	-66.250%
2025-12-30	1.7500	1.7500	1.5500	1.6500	+3.125%	1,030	2,112	-67.273%
2025-12-29	1.7000	1.7500	1.6000	1.6000	-7.514%	89	1,112	-66.250%
2025-12-26	1.9000	1.9000	1.7100	1.7300	-13.500%	58	1,025	-68.786%
2025-12-24	1.8000	2.0000	1.8000	2.0000	+11.732%	11	963	-73.000%
2025-12-23	1.7500	1.8600	1.7500	1.7900	-0.556%	34	963	-69.832%
2025-12-22	1.8000	1.9000	1.7400	1.8000	+2.857%	97	931	-70.000%
2025-12-19	1.5500	1.9000	1.5500	1.7500	-20.455%	104	846	-69.143%
2025-12-18	2.2000	2.2000	2.2000	2.2000	0.000%	60	758	-75.455%
2025-12-17	2.2200	2.8800	2.1000	2.2000	+29.412%	123	698	-75.455%
2025-12-15	1.8000	1.8000	1.6500	1.7000	-22.727%	272	594	-68.235%
2025-12-12	2.2000	2.2000	2.2000	2.2000	-0.901%	10	379	-75.455%
2025-12-11	2.2200	2.2200	2.2200	2.2200	-23.448%	1	369	-75.676%
2025-12-10	2.1500	2.9000	2.1500	2.9000	+41.463%	3	369	-81.379%
2025-12-09	2.2700	2.4500	2.0500	2.0500	-10.870%	26	366	-73.659%
2025-12-08	2.3500	2.3500	2.3000	2.3000	+2.222%	2	346	-76.522%
2025-12-05	2.2000	2.2500	2.1500	2.2500	+13.065%	15	344	-76.000%
2025-12-03	2.0300	2.0300	1.9900	1.9900	+1.531%	15	352	-72.864%
2025-12-02	2.0500	2.0500	1.9200	1.9600	+3.704%	31	337	-72.449%
2025-12-01	2.0800	2.0800	1.8900	1.8900	-10.000%	4	313	-71.429%
2025-11-28	2.3000	2.3000	2.0000	2.1000	+7.692%	18	312	-74.286%
2025-11-26	1.9400	1.9800	1.9400	1.9500	+5.405%	4	291	-72.308%
2025-11-24	1.8800	1.8800	1.8500	1.8500	-2.632%	11	291	-70.811%
2025-11-21	1.8600	1.9000	1.5500	1.9000	+8.571%	18	280	-71.579%
2025-11-20	2.6000	2.6000	1.7500	1.7500	-2.778%	13	284	-69.143%
2025-11-19	1.9500	1.9500	1.8000	1.8000	-18.182%	51	277	-70.000%
2025-11-18	1.9300	2.2000	1.8300	2.2000	+12.821%	8	226	-75.455%
2025-11-17	1.8600	1.9500	1.8600	1.9500	-2.500%	2	221	-72.308%
2025-11-14	1.7000	2.1500	1.7000	2.0000	+5.263%	70	219	-73.000%
2025-11-13	2.1000	2.1000	1.9000	1.9000	-13.636%	25	170	-71.579%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-2.222%	1	160	-75.455%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-11.765%	1	159	-76.000%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+4.082%	2	158	-78.824%
2025-11-07	2.0000	2.4500	1.9500	2.4500	+13.953%	15	156	-77.959%
2025-11-06	2.5000	3.6700	2.1500	2.1500	-23.214%	57	141	-74.884%
2025-11-03	2.8000	2.8000	2.8000	2.8000	+1.818%	5	90	-80.714%
2025-10-31	2.7500	2.7500	2.7500	2.7500	-14.063%	1	90	-80.364%
2025-10-29	3.2000	3.2000	3.2000	3.2000	0.000%	2	90	-83.125%
2025-10-28	3.2000	3.2000	3.2000	3.2000	-3.030%	10	90	-83.125%
2025-10-27	3.8000	3.8000	3.2600	3.3000	-5.714%	80	80	-83.636%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-9.091%	15	16	-84.571%
2025-10-20	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-85.974%

.dark-mode .f3zCp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3zCp5{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20270115C4RXRX Jan 15 2027 4.00 Call (RXRX270115C00004000)option OPRA

RXRX20270115C4
RXRX Jan 15 2027 4.00 Call (RXRX270115C00004000)
option OPRA