Dark

RXRX20280121C2
RXRX Jan 21 2028 2.00 Call (RXRX280121C00002000)
option OPRA

EOD

Aug 10, 2026

1.85+2.778%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9000	1.9300	1.8200	1.8500	+2.778%	18	1,515	0.000%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-2.703%	2	1,498	+2.778%
2026-08-06	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,496	0.000%
2026-08-05	1.7500	1.9100	1.7500	1.9000	-3.061%	44	1,497	-2.632%
2026-08-04	1.8800	1.9700	1.8800	1.9600	+8.889%	24	1,523	-5.612%
2026-08-03	1.9900	1.9900	1.8000	1.8000	0.000%	12	1,516	+2.778%
2026-07-30	1.8000	1.8000	1.8000	1.8000	+1.124%	10	1,522	+2.778%
2026-07-29	1.7800	1.7800	1.7800	1.7800	+11.250%	1	1,512	+3.933%
2026-07-28	1.5700	1.6600	1.5700	1.6000	-7.514%	19	1,511	+15.625%
2026-07-22	1.7300	1.7300	1.7300	1.7300	+1.170%	7	1,516	+6.936%
2026-07-21	1.7900	1.7900	1.6900	1.7100	+11.039%	9	1,523	+8.187%
2026-07-20	1.5800	1.8000	1.5400	1.5400	-6.098%	79	1,516	+20.130%
2026-07-17	1.8000	1.8000	1.6000	1.6400	-5.747%	41	1,476	+12.805%
2026-07-16	2.2800	2.2800	1.7000	1.7400	-21.622%	16	1,448	+6.322%
2026-07-15	2.0000	2.2200	2.0000	2.2200	+8.293%	11	1,440	-16.667%
2026-07-14	2.0400	2.0500	2.0400	2.0500	-10.088%	3	1,443	-9.756%
2026-07-13	2.2800	2.2800	2.2800	2.2800	+0.441%	1	1,445	-18.860%
2026-07-10	2.2000	2.2700	2.1500	2.2700	-4.622%	9	1,445	-18.502%
2026-07-08	2.5000	2.5000	2.3800	2.3800	-6.667%	2	1,438	-22.269%
2026-07-07	2.4100	2.6100	2.4000	2.5500	+3.239%	8	1,437	-27.451%
2026-07-06	2.4000	2.6000	2.2700	2.4700	+2.066%	24	1,442	-25.101%
2026-07-02	2.3000	2.4500	2.3000	2.4200	+6.608%	3	1,431	-23.554%
2026-07-01	2.2700	2.2700	2.2700	2.2700	+0.889%	2	1,431	-18.502%
2026-06-30	2.3000	2.3000	2.2500	2.2500	-4.255%	12	1,430	-17.778%
2026-06-29	2.2900	2.3500	2.2900	2.3500	+2.620%	7	1,440	-21.277%
2026-06-26	2.0500	2.2900	2.0500	2.2900	+11.707%	14	1,437	-19.214%
2026-06-24	2.0500	2.0500	2.0500	2.0500	+3.015%	14	1,429	-9.756%
2026-06-23	2.4400	2.4400	1.9900	1.9900	-0.500%	14	1,416	-7.035%
2026-06-22	2.2000	2.2000	1.7700	2.0000	+1.523%	34	1,406	-7.500%
2026-06-17	1.9700	1.9700	1.9700	1.9700	-2.956%	2	1,432	-6.091%
2026-06-16	2.0300	2.0300	2.0300	2.0300	+6.283%	1	1,432	-8.867%
2026-06-12	2.0000	2.0000	1.9100	1.9100	-2.051%	6	1,428	-3.141%
2026-06-11	1.9500	1.9500	1.9500	1.9500	0.000%	100	1,428	-5.128%
2026-06-09	2.1000	2.1000	1.9500	1.9500	-2.500%	7	1,328	-5.128%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,325	-7.500%
2026-06-05	2.4000	2.8600	1.8500	2.1800	-16.154%	91	1,326	-15.138%
2026-06-04	2.5100	2.7000	2.5100	2.6000	+20.930%	41	1,310	-28.846%
2026-06-03	2.2000	2.2500	2.1500	2.1500	-7.328%	89	1,287	-13.953%
2026-06-02	2.6000	2.6000	2.3000	2.3200	+4.505%	93	1,214	-20.259%
2026-06-01	2.3300	3.0800	2.1900	2.2200	-5.532%	100	1,243	-16.667%
2026-05-29	2.2000	2.3500	2.1800	2.3500	+9.302%	46	1,230	-21.277%
2026-05-28	1.8500	2.1600	1.8500	2.1500	+11.399%	203	1,193	-13.953%
2026-05-27	1.8700	1.9800	1.8600	1.9300	+13.529%	34	1,207	-4.145%
2026-05-26	1.7800	1.8200	1.7000	1.7000	-2.857%	20	1,205	+8.824%
2026-05-22	1.8800	1.8800	1.4900	1.7500	-2.778%	17	1,213	+5.714%
2026-05-21	1.6800	1.8400	1.6000	1.8000	+2.857%	86	1,208	+2.778%
2026-05-20	1.6500	1.7900	1.6500	1.7500	+4.790%	81	1,208	+5.714%
2026-05-19	1.6300	1.7700	1.4000	1.6700	-1.183%	49	1,232	+10.778%
2026-05-18	1.7800	1.8000	1.6300	1.6900	-3.429%	87	1,232	+9.467%
2026-05-15	2.1700	2.1700	1.7500	1.7500	-5.914%	31	1,232	+5.714%
2026-05-14	1.8500	1.9500	1.7000	1.8600	+1.639%	15	1,178	-0.538%
2026-05-13	1.8500	2.0500	1.8000	1.8300	-5.670%	53	1,144	+1.093%
2026-05-12	1.9900	2.1600	1.9300	1.9400	-9.767%	91	1,144	-4.639%
2026-05-11	2.1000	2.2000	2.1000	2.1500	+7.500%	16	1,144	-13.953%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,066	-7.500%
2026-05-07	2.0500	2.0500	2.0100	2.0100	-4.286%	2	1,065	-7.960%
2026-05-06	1.9000	2.1000	1.9000	2.1000	-4.545%	22	1,063	-11.905%
2026-05-05	2.0600	2.2000	2.0100	2.2000	0.000%	10	1,065	-15.909%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+3.774%	1	1,064	-15.909%
2026-05-01	2.3900	2.4200	2.0200	2.1200	-7.424%	320	1,069	-12.736%
2026-04-30	2.0900	2.4600	1.9500	2.2900	+10.628%	108	1,069	-19.214%
2026-04-29	2.1000	2.2300	1.6900	2.0700	-5.909%	185	1,063	-10.628%
2026-04-27	2.6100	2.6900	2.2000	2.2000	-5.172%	9	1,044	-15.909%
2026-04-24	2.4100	2.6100	2.3200	2.3200	+7.407%	16	1,042	-20.259%
2026-04-23	2.3300	2.3300	2.1600	2.1600	-10.000%	9	1,048	-14.352%
2026-04-22	2.5500	2.5500	2.2500	2.4000	+3.004%	32	1,055	-22.917%
2026-04-21	2.4800	2.5200	2.3200	2.3300	+1.304%	13	1,049	-20.601%
2026-04-20	2.7600	2.7600	2.1100	2.3000	+0.437%	8	1,049	-19.565%
2026-04-17	2.6600	2.6600	2.2400	2.2900	+1.778%	40	1,043	-19.214%
2026-04-16	2.4200	2.8400	2.1500	2.2500	-2.597%	29	1,035	-17.778%
2026-04-15	2.1300	2.3800	2.1300	2.3100	+6.944%	20	1,048	-19.913%
2026-04-14	2.2500	2.3800	2.1300	2.1600	+0.935%	22	1,042	-14.352%
2026-04-13	2.0000	2.1500	2.0000	2.1400	+7.538%	18	1,033	-13.551%
2026-04-10	2.2100	2.2100	1.9900	1.9900	-7.442%	13	1,029	-7.035%
2026-04-09	1.9700	2.1600	1.9700	2.1500	+3.365%	35	1,020	-13.953%
2026-04-08	2.3700	2.3700	1.9700	2.0800	+0.483%	29	997	-11.058%
2026-04-07	1.9700	2.2900	1.7600	2.0700	-1.429%	28	1,000	-10.628%
2026-04-06	1.9900	2.2600	1.7800	2.1000	+6.599%	47	990	-11.905%
2026-04-02	1.9100	1.9800	1.9100	1.9700	-4.369%	7	984	-6.091%
2026-04-01	1.9700	2.0600	1.7500	2.0600	+4.569%	118	984	-10.194%
2026-03-31	1.9800	2.0700	1.6100	1.9700	+14.535%	429	993	-6.091%
2026-03-30	1.7500	1.9100	1.5300	1.7200	-12.245%	219	957	+7.558%
2026-03-27	1.9600	2.0000	1.6900	1.9600	+0.513%	80	964	-5.612%
2026-03-24	2.0000	2.0000	1.9500	1.9500	-3.941%	3	910	-5.128%
2026-03-23	2.1900	2.2400	2.0300	2.0300	-4.245%	10	907	-8.867%
2026-03-20	2.2100	2.2100	2.0800	2.1200	-3.636%	101	912	-12.736%
2026-03-19	2.2000	2.2000	2.2000	2.2000	0.000%	2	811	-15.909%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-7.950%	15	809	-15.909%
2026-03-17	2.4000	2.4000	2.2000	2.3900	+6.222%	12	824	-22.594%
2026-03-16	2.3200	2.3200	2.1900	2.2500	+1.351%	24	813	-17.778%
2026-03-13	2.2000	2.2200	2.2000	2.2200	+6.731%	3	818	-16.667%
2026-03-12	2.2000	2.2000	2.0800	2.0800	-5.455%	6	815	-11.058%
2026-03-11	2.2400	2.3900	2.2000	2.2000	-3.084%	9	808	-15.909%
2026-03-10	2.2400	2.5200	2.2400	2.2700	-1.304%	7	811	-18.502%
2026-03-05	2.5600	2.6200	2.3000	2.3000	-7.258%	22	805	-19.565%
2026-03-03	2.2500	2.4800	2.2500	2.4800	0.000%	2	784	-25.403%
2026-03-02	2.4500	2.4800	2.3900	2.4800	-3.125%	11	784	-25.403%
2026-02-27	2.4000	3.0000	2.1300	2.5600	+3.644%	70	790	-27.734%
2026-02-26	2.5000	2.7400	2.3400	2.4700	-8.856%	27	797	-25.101%
2026-02-25	2.4900	2.7500	2.4900	2.7100	+15.319%	126	795	-31.734%
2026-02-24	2.4500	2.4500	2.3400	2.3500	-3.689%	33	795	-21.277%
2026-02-23	2.4300	2.9500	2.4300	2.4400	+4.721%	19	779	-24.180%
2026-02-20	2.5500	2.5500	2.2900	2.3300	-10.385%	25	772	-20.601%
2026-02-19	2.5000	2.6400	2.4600	2.6000	+12.554%	62	778	-28.846%
2026-02-18	2.0400	2.3100	2.0000	2.3100	+4.525%	52	726	-19.913%
2026-02-17	2.3500	2.3500	2.2100	2.2100	-15.326%	67	704	-16.290%
2026-02-13	2.5000	2.6100	2.3500	2.6100	+7.407%	13	687	-29.119%
2026-02-11	2.6000	2.6000	2.4300	2.4300	-11.636%	31	687	-23.868%
2026-02-10	2.7500	2.7500	2.7500	2.7500	-8.333%	1	658	-32.727%
2026-02-06	2.8800	3.0000	2.8800	3.0000	+20.000%	3	657	-38.333%
2026-02-04	2.7500	2.7500	2.5000	2.5000	-16.107%	46	654	-26.000%
2026-02-03	2.8800	2.9800	2.7500	2.9800	-3.871%	22	638	-37.919%
2026-02-02	3.2700	3.2700	3.1000	3.1000	+1.974%	11	621	-40.323%
2026-01-30	3.1500	3.1500	3.0400	3.0400	-10.850%	16	612	-39.145%
2026-01-29	3.4100	3.4100	3.4100	3.4100	+2.711%	1	626	-45.748%
2026-01-28	3.5700	3.5900	3.3200	3.3200	-0.599%	7	627	-44.277%
2026-01-27	3.3000	3.4500	3.3000	3.3400	-4.843%	3	626	-44.611%
2026-01-26	3.3200	3.5600	3.3100	3.5100	+1.739%	24	625	-47.293%
2026-01-23	3.5100	3.7200	3.4300	3.4500	-7.754%	83	625	-46.377%
2026-01-22	3.6600	3.7400	3.5200	3.7400	+15.077%	7	660	-50.535%
2026-01-21	3.3500	3.4000	3.2500	3.2500	+3.175%	72	661	-43.077%
2026-01-20	3.3500	3.3600	3.0800	3.1500	-11.517%	25	671	-41.270%
2026-01-16	3.3900	3.5600	3.3900	3.5600	+7.879%	5	665	-48.034%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-7.042%	1	665	-43.939%
2026-01-07	3.3500	3.5500	3.3500	3.5500	+12.698%	35	666	-47.887%
2026-01-06	3.2800	3.2800	3.1500	3.1500	+3.279%	276	683	-41.270%
2026-01-05	2.9600	3.1000	2.9600	3.0500	+8.541%	16	410	-39.344%
2026-01-02	2.8200	3.0500	2.7700	2.8100	+2.182%	30	410	-34.164%
2025-12-31	2.8100	2.9000	2.7100	2.7500	-9.836%	51	410	-32.727%
2025-12-30	2.9600	3.0500	2.9500	3.0500	+8.156%	6	410	-39.344%
2025-12-29	3.1000	3.1500	2.8200	2.8200	-11.041%	11	410	-34.397%
2025-12-26	3.1100	3.2100	3.1000	3.1700	-0.627%	13	407	-41.640%
2025-12-24	3.1300	3.1900	3.1000	3.1900	-0.313%	7	403	-42.006%
2025-12-23	3.1000	3.2500	3.0000	3.2000	+2.894%	14	403	-42.188%
2025-12-22	3.6000	3.7400	3.1100	3.1100	-7.440%	41	407	-40.514%
2025-12-19	3.3600	3.3600	3.3600	3.3600	+1.818%	10	398	-44.940%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-13.158%	17	388	-43.939%
2025-12-17	3.7500	3.8000	3.7500	3.8000	+8.571%	4	371	-51.316%
2025-12-15	3.7400	3.7400	3.0000	3.5000	+5.422%	9	371	-47.143%
2025-12-12	3.1900	4.4100	3.1900	3.3200	-6.742%	18	372	-44.277%
2025-12-11	4.0900	4.0900	3.3000	3.5600	-11.443%	21	378	-48.034%
2025-12-10	4.1000	4.1000	3.7900	4.0200	+3.876%	14	377	-53.980%
2025-12-09	4.3400	4.3500	3.8600	3.8700	+6.027%	9	371	-52.196%
2025-12-08	3.8300	3.9400	3.6000	3.6500	-0.273%	32	380	-49.315%
2025-12-05	4.4700	4.4700	3.4800	3.6600	-0.813%	30	374	-49.454%
2025-12-04	3.7000	4.6700	3.2600	3.6900	+5.128%	91	381	-49.864%
2025-12-03	3.5300	4.4500	3.2100	3.5100	+5.723%	94	407	-47.293%
2025-12-02	3.2400	3.4700	3.2400	3.3200	-0.599%	20	383	-44.277%
2025-12-01	3.6000	3.6000	3.1000	3.3400	-0.595%	59	385	-44.611%
2025-11-28	3.5500	3.7000	3.3600	3.3600	-10.400%	8	380	-44.940%
2025-11-26	3.4700	3.8700	3.4700	3.7500	+22.951%	15	373	-50.667%
2025-11-25	3.1900	3.5000	3.0500	3.0500	-5.864%	38	373	-39.344%
2025-11-24	3.1000	3.2400	2.8200	3.2400	+7.285%	44	397	-42.901%
2025-11-20	3.1900	3.2300	2.9500	3.0200	+2.373%	10	366	-38.742%
2025-11-19	3.0500	3.0500	2.8500	2.9500	-1.667%	45	374	-37.288%
2025-11-17	3.0400	3.0400	3.0000	3.0000	-9.639%	24	337	-38.333%
2025-11-14	3.0000	3.3200	3.0000	3.3200	-2.065%	4	323	-44.277%
2025-11-13	3.3600	3.5700	3.2400	3.3900	-8.378%	17	322	-45.428%
2025-11-12	4.0000	4.3600	3.3400	3.7000	-1.596%	31	315	-50.000%
2025-11-11	4.3900	4.4600	3.4400	3.7600	-3.836%	27	299	-50.798%
2025-11-10	4.2500	4.2500	3.4000	3.9100	+8.611%	12	294	-52.685%
2025-11-07	3.7000	3.7000	3.1000	3.6000	+5.882%	49	291	-48.611%
2025-11-06	3.6000	4.0300	3.4000	3.4000	-12.821%	40	247	-45.588%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-3.465%	3	220	-52.564%
2025-11-04	4.0000	4.4000	3.8000	4.0400	-16.872%	62	217	-54.208%
2025-11-03	4.4900	4.8900	4.1900	4.8600	+11.724%	18	181	-61.934%
2025-10-31	4.5300	4.5300	4.2600	4.3500	-0.458%	16	181	-57.471%
2025-10-30	4.5000	4.9800	4.3700	4.3700	-2.237%	43	183	-57.666%
2025-10-29	4.8000	4.8800	4.4700	4.4700	-9.697%	22	182	-58.613%
2025-10-28	5.0000	5.0200	4.9500	4.9500	+1.643%	7	176	-62.626%
2025-10-27	4.9200	4.9500	4.8500	4.8700	+6.565%	9	180	-62.012%
2025-10-24	4.5800	4.5900	4.3000	4.5700	-0.436%	12	180	-59.519%
2025-10-23	4.6500	4.6800	4.2400	4.5900	-2.548%	12	180	-59.695%
2025-10-22	4.5600	4.7500	4.4500	4.7100	-0.842%	10	179	-60.722%
2025-10-21	5.2000	5.2000	4.6500	4.7500	-9.524%	33	177	-61.053%
2025-10-20	5.4500	5.4500	5.2500	5.2500	+14.880%	6	158	-64.762%
2025-10-17	4.7000	4.7000	4.5200	4.5700	-8.600%	7	155	-59.519%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+6.383%	7	150	-63.000%
2025-10-15	4.7000	4.7000	4.7000	4.7000	+13.527%	10	157	-60.638%
2025-10-14	4.1400	4.1400	4.1400	4.1400	-1.429%	10	167	-55.314%
2025-10-13	4.2400	4.2400	4.2000	4.2000	0.000%	4	157	-55.952%
2025-10-10	4.7000	4.7000	4.2000	4.2000	-6.667%	21	155	-55.952%
2025-10-09	5.0000	5.0000	4.5000	4.5000	-21.739%	31	134	-58.889%
2025-10-08	4.5500	5.7500	4.5500	5.7500	+33.721%	24	103	-67.826%
2025-10-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	83	-56.977%
2025-10-06	4.5000	4.5000	4.3000	4.3000	+2.381%	4	82	-56.977%
2025-10-03	4.5000	4.5000	4.2000	4.2000	+5.000%	4	81	-55.952%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+14.286%	25	77	-53.750%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	52	-47.143%
2025-09-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	51	-47.143%
2025-09-24	3.8100	4.0000	3.6000	4.0000	+11.111%	4	50	-53.750%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+2.857%	25	46	-48.611%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+16.667%	10	21	-47.143%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-14.286%	10	31	-38.333%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-16.865%	10	21	-47.143%
2025-09-15	3.7000	4.2100	3.7000	4.2100	0.000%	11	11	-56.057%

.dark-mode .QKMvGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKMvGZ{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20280121C2RXRX Jan 21 2028 2.00 Call (RXRX280121C00002000)option OPRA

RXRX20280121C2
RXRX Jan 21 2028 2.00 Call (RXRX280121C00002000)
option OPRA