Dark

RXRX20280121C3
RXRX Jan 21 2028 3.00 Call (RXRX280121C00003000)
option OPRA

EOD

Aug 10, 2026

1.50-1.316%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4800	1.5000	1.4200	1.5000	-1.316%	7	16,403	0.000%
2026-08-07	1.4600	1.5200	1.4000	1.5200	+11.765%	7	16,410	-1.316%
2026-08-06	1.4800	1.4800	1.3600	1.3600	-2.857%	40	16,409	+10.294%
2026-08-05	1.4000	1.5500	1.4000	1.4000	-12.500%	152	16,419	+7.143%
2026-08-04	1.5000	1.6200	1.5000	1.6000	+9.589%	302	16,424	-6.250%
2026-08-03	1.3500	1.5500	1.3500	1.4600	+8.148%	406	16,275	+2.740%
2026-07-31	1.3600	1.3800	1.3500	1.3500	-3.571%	18	16,223	+11.111%
2026-07-30	1.3600	1.4000	1.3300	1.4000	+6.870%	116	16,210	+7.143%
2026-07-29	1.4000	1.4500	1.3000	1.3100	-6.429%	33	16,156	+14.504%
2026-07-28	1.3000	1.4000	1.3000	1.4000	-1.408%	63	16,158	+7.143%
2026-07-27	1.7600	1.7600	1.4200	1.4200	+3.650%	5	16,115	+5.634%
2026-07-24	1.3300	1.4000	1.3300	1.3700	-3.521%	43	16,110	+9.489%
2026-07-23	1.4300	1.4500	1.4000	1.4200	-0.699%	5	16,081	+5.634%
2026-07-22	1.4300	1.4300	1.4300	1.4300	+4.380%	3	16,079	+4.895%
2026-07-21	1.4300	1.5200	1.3700	1.3700	+9.600%	156	16,076	+9.489%
2026-07-20	1.3700	1.4900	1.2100	1.2500	-3.846%	161	15,950	+20.000%
2026-07-17	1.4300	1.5500	1.3000	1.3000	-7.143%	69	15,801	+15.385%
2026-07-16	1.7000	1.7000	1.3800	1.4000	-16.168%	254	15,738	+7.143%
2026-07-15	1.7400	1.7400	1.6100	1.6700	0.000%	203	15,524	-10.180%
2026-07-14	1.6500	1.7000	1.6400	1.6700	+1.212%	14	15,723	-10.180%
2026-07-13	1.7600	1.8000	1.6500	1.6500	-12.698%	16	15,709	-9.091%
2026-07-10	2.0500	2.0500	1.8000	1.8900	-5.500%	27	15,698	-20.635%
2026-07-09	2.0000	2.1000	1.9800	2.0000	+0.503%	22	15,675	-25.000%
2026-07-08	1.9900	2.2800	1.9100	1.9900	-7.442%	4,034	15,659	-24.623%
2026-07-07	2.0300	2.2500	2.0300	2.1500	-1.826%	5,327	11,654	-30.233%
2026-07-06	2.0100	2.1900	2.0100	2.1900	+9.500%	990	6,447	-31.507%
2026-07-02	2.0000	2.0200	1.8700	2.0000	+5.263%	159	5,524	-25.000%
2026-07-01	2.0000	2.0500	1.8500	1.9000	-0.524%	43	5,524	-21.053%
2026-06-30	1.8900	1.9500	1.8300	1.9100	-1.546%	115	5,506	-21.466%
2026-06-29	1.8700	1.9900	1.8700	1.9400	+3.191%	1,062	5,470	-22.680%
2026-06-26	1.8000	1.9600	1.8000	1.8800	+5.028%	127	5,452	-20.213%
2026-06-25	1.7500	1.8500	1.6500	1.7900	+5.294%	31	5,426	-16.201%
2026-06-24	1.7300	1.7300	1.6800	1.7000	+2.410%	28	5,406	-11.765%
2026-06-23	1.7500	1.7500	1.6600	1.6600	-1.775%	2	5,380	-9.639%
2026-06-22	1.5500	1.7800	1.5500	1.6900	-1.170%	29	5,380	-11.243%
2026-06-18	1.6300	1.7800	1.6300	1.7100	-2.286%	9	5,384	-12.281%
2026-06-17	1.8000	1.8600	1.5000	1.7500	-2.778%	20	5,384	-14.286%
2026-06-16	1.7700	1.8000	1.7000	1.8000	+1.124%	10	5,384	-16.667%
2026-06-15	1.8000	1.8900	1.7800	1.7800	+4.094%	13	5,324	-15.730%
2026-06-12	1.7000	1.8000	1.6800	1.7100	+3.636%	88	5,324	-12.281%
2026-06-11	1.5500	1.6800	1.5500	1.6500	+3.125%	334	5,324	-9.091%
2026-06-10	1.7500	1.7500	1.5700	1.6000	-13.043%	1,118	4,990	-6.250%
2026-06-09	1.9000	1.9000	1.6000	1.8400	+1.099%	158	3,928	-18.478%
2026-06-08	1.8300	1.9300	1.8000	1.8200	+2.247%	174	3,865	-17.582%
2026-06-05	1.8500	2.0800	1.7000	1.7800	-17.972%	256	3,724	-15.730%
2026-06-04	1.8900	2.3200	1.8900	2.1700	+9.045%	281	3,704	-30.876%
2026-06-03	1.9900	2.0900	1.8300	1.9900	-2.927%	284	3,822	-24.623%
2026-06-02	2.2000	2.2500	2.0000	2.0500	-4.651%	349	3,570	-26.829%
2026-06-01	1.8500	2.1500	1.8000	2.1500	+11.979%	132	3,278	-30.233%
2026-05-29	1.8200	1.9700	1.8200	1.9200	+4.918%	124	3,222	-21.875%
2026-05-28	1.5900	1.8300	1.5800	1.8300	+14.375%	40	3,103	-18.033%
2026-05-27	1.6000	1.7200	1.6000	1.6000	+12.676%	29	3,091	-6.250%
2026-05-26	1.5000	1.7000	1.4000	1.4200	-7.190%	105	3,068	+5.634%
2026-05-22	1.5000	1.5300	1.4200	1.5300	-0.649%	36	2,983	-1.961%
2026-05-21	1.5000	1.5400	1.4300	1.5400	+2.667%	22	2,974	-2.597%
2026-05-20	1.2600	1.5000	1.2600	1.5000	+13.636%	13	2,974	0.000%
2026-05-19	1.2500	1.7800	1.2500	1.3200	-5.714%	38	2,949	+13.636%
2026-05-18	1.5500	1.5500	1.3400	1.4000	-3.448%	272	2,949	+7.143%
2026-05-15	1.5000	1.5200	1.3900	1.4500	-7.643%	63	2,949	+3.448%
2026-05-14	1.6000	1.6200	1.5700	1.5700	+4.667%	10	2,627	-4.459%
2026-05-13	1.7800	1.8000	1.5000	1.5000	-8.537%	43	2,598	0.000%
2026-05-12	1.6500	1.6500	1.5900	1.6400	-6.818%	20	2,598	-8.537%
2026-05-11	1.7600	1.7600	1.6500	1.7600	+6.667%	15	2,598	-14.773%
2026-05-08	1.7500	1.7500	1.6200	1.6500	-2.941%	150	2,569	-9.091%
2026-05-07	1.8900	1.8900	1.7000	1.7000	-5.028%	225	2,420	-11.765%
2026-05-06	1.6500	1.7900	1.6500	1.7900	0.000%	54	2,211	-16.201%
2026-05-05	1.8000	1.8000	1.7000	1.7900	+2.286%	26	2,219	-16.201%
2026-05-04	1.8200	1.8200	1.7500	1.7500	-2.778%	14	2,193	-14.286%
2026-05-01	1.6800	1.8400	1.6800	1.8000	+1.695%	12	2,181	-16.667%
2026-04-30	1.6900	1.8600	1.6900	1.7700	+4.734%	29	2,181	-15.254%
2026-04-29	1.7400	1.7400	1.6800	1.6900	-8.152%	19	2,195	-11.243%
2026-04-28	1.7800	1.8400	1.7500	1.8400	-1.075%	22	2,203	-18.478%
2026-04-27	1.8600	1.8600	1.8600	1.8600	-2.105%	20	2,185	-19.355%
2026-04-24	1.9400	1.9400	1.8300	1.9000	-1.042%	16	2,185	-21.053%
2026-04-23	1.9200	1.9200	1.9200	1.9200	-4.000%	5	2,169	-21.875%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+8.108%	20	2,164	-25.000%
2026-04-21	2.0000	2.0500	1.8500	1.8500	+2.778%	8	2,144	-18.919%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-5.263%	2	2,145	-16.667%
2026-04-17	2.1800	2.1800	1.9000	1.9000	-7.317%	5	2,147	-21.053%
2026-04-16	2.0000	2.0500	1.7800	2.0500	+9.626%	10	2,142	-26.829%
2026-04-15	1.8700	1.8700	1.8700	1.8700	+0.538%	5	2,141	-19.786%
2026-04-14	1.8600	1.8600	1.8600	1.8600	+4.494%	2	2,146	-19.355%
2026-04-13	1.7500	1.9400	1.6700	1.7800	+9.202%	302	2,148	-15.730%
2026-04-10	1.8600	1.9800	1.6300	1.6300	-12.366%	120	2,147	-7.975%
2026-04-09	1.8800	1.9500	1.7600	1.8600	-2.105%	78	2,194	-19.355%
2026-04-08	1.8000	1.9300	1.8000	1.9000	-4.523%	8	2,153	-21.053%
2026-04-07	1.6500	1.9900	1.6100	1.9900	+15.029%	13	2,147	-24.623%
2026-04-06	1.7000	1.9400	1.6700	1.7300	+5.488%	13	2,141	-13.295%
2026-04-02	1.7600	1.7600	1.6200	1.6400	-1.796%	13	2,139	-8.537%
2026-04-01	1.5400	1.6800	1.5400	1.6700	+5.696%	3	2,139	-10.180%
2026-03-31	1.6000	1.7000	1.4100	1.5800	+8.966%	33	2,136	-5.063%
2026-03-30	1.5000	1.7000	1.4500	1.4500	-23.684%	34	2,148	+3.448%
2026-03-27	1.8100	1.9000	1.4200	1.9000	+11.765%	102	2,117	-21.053%
2026-03-26	1.7300	2.0000	1.6000	1.7000	-7.609%	24	2,053	-11.765%
2026-03-25	1.8500	2.1200	1.6100	1.8400	+3.371%	45	2,042	-18.478%
2026-03-24	1.9000	1.9000	1.6000	1.7800	-10.101%	20	2,029	-15.730%
2026-03-23	1.8500	1.9800	1.7900	1.9800	+17.857%	23	2,029	-24.242%
2026-03-20	2.0200	2.0200	1.6800	1.6800	-12.500%	55	2,030	-10.714%
2026-03-18	1.9700	1.9700	1.9200	1.9200	+1.053%	4	2,008	-21.875%
2026-03-17	2.0000	2.0200	1.9000	1.9000	-5.000%	8	2,004	-21.053%
2026-03-16	1.9900	2.0300	1.9900	2.0000	+3.093%	7	2,000	-25.000%
2026-03-13	1.9800	2.0700	1.8300	1.9400	+7.778%	18	1,999	-22.680%
2026-03-12	2.0000	2.0000	1.8000	1.8000	-6.250%	40	2,006	-16.667%
2026-03-11	2.0200	2.0500	1.9200	1.9200	-7.246%	16	1,966	-21.875%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-2.358%	5	1,956	-27.536%
2026-03-09	2.1000	2.1200	1.8800	2.1200	+7.071%	27	1,951	-29.245%
2026-03-06	2.0300	2.0700	1.9800	1.9800	-0.503%	8	1,951	-24.242%
2026-03-05	2.0300	2.0800	1.9900	1.9900	-9.132%	7	1,951	-24.623%
2026-03-04	2.1200	2.2100	2.1200	2.1900	+4.785%	9	1,947	-31.507%
2026-03-03	1.9500	2.0900	1.9500	2.0900	-1.415%	16	1,943	-28.230%
2026-03-02	2.1300	2.1300	2.1200	2.1200	-11.667%	7	1,958	-29.245%
2026-02-27	2.2200	2.4000	2.1100	2.4000	+10.092%	18	1,959	-37.500%
2026-02-26	2.1800	2.1800	2.1800	2.1800	-5.217%	2	1,951	-31.193%
2026-02-25	2.2500	2.3000	2.2100	2.3000	+21.053%	17	1,956	-34.783%
2026-02-24	2.2300	2.2300	1.8900	1.9000	-9.953%	15	1,956	-21.053%
2026-02-23	1.9900	2.1100	1.9900	2.1100	+6.566%	11	1,952	-28.910%
2026-02-20	2.5000	2.5000	1.9800	1.9800	-7.907%	52	1,940	-24.242%
2026-02-19	2.1400	2.2400	2.1000	2.1500	+7.500%	101	1,894	-30.233%
2026-02-18	1.9000	2.0000	1.7000	2.0000	-0.990%	49	1,844	-25.000%
2026-02-17	2.0000	2.0200	1.9400	2.0200	-3.810%	23	1,795	-25.743%
2026-02-13	2.3300	2.3800	2.1000	2.1000	-12.134%	11	1,769	-28.571%
2026-02-12	2.1500	2.5500	2.0500	2.3900	-8.429%	29	1,769	-37.238%
2026-02-11	2.5200	2.7000	2.2100	2.6100	+13.478%	96	1,758	-42.529%
2026-02-10	2.4500	2.7400	2.3000	2.3000	-6.122%	45	1,692	-34.783%
2026-02-09	2.4100	2.5400	2.4000	2.4500	-0.810%	25	1,649	-38.776%
2026-02-06	2.3500	2.5100	2.2900	2.4700	+11.765%	59	1,646	-39.271%
2026-02-05	2.3000	2.3500	2.1200	2.2100	-14.008%	25	1,612	-32.127%
2026-02-04	2.7800	2.7800	2.3000	2.5700	+0.784%	34	1,599	-41.634%
2026-02-03	2.7600	2.8000	2.4300	2.5500	-9.253%	32	1,584	-41.176%
2026-02-02	2.7800	2.9700	2.7500	2.8100	-0.355%	58	1,577	-46.619%
2026-01-30	2.7000	2.8900	2.7000	2.8200	-1.053%	11	1,589	-46.809%
2026-01-29	2.8000	2.8700	2.7500	2.8500	0.000%	40	1,582	-47.368%
2026-01-28	3.0000	3.0500	2.8300	2.8500	-3.716%	88	1,566	-47.368%
2026-01-27	2.9200	3.0700	2.9100	2.9600	-0.337%	24	1,526	-49.324%
2026-01-26	3.0900	3.1200	2.9500	2.9700	-2.623%	48	1,528	-49.495%
2026-01-23	3.0500	3.3200	3.0500	3.0500	-6.728%	37	1,515	-50.820%
2026-01-22	3.1100	3.4000	3.1100	3.2700	+12.371%	94	1,505	-54.128%
2026-01-21	2.9500	2.9900	2.9000	2.9100	-0.342%	13	1,554	-48.454%
2026-01-20	2.9600	3.1500	2.6000	2.9200	-5.195%	103	1,555	-48.630%
2026-01-16	3.1700	3.1700	3.0000	3.0800	+0.654%	9	1,475	-51.299%
2026-01-15	3.0600	3.0600	3.0600	3.0600	+2.000%	50	1,475	-50.980%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,425	-50.000%
2026-01-12	3.1100	3.1100	3.1000	3.1000	-0.641%	7	1,426	-51.613%
2026-01-09	3.0800	3.4000	3.0300	3.1200	+0.971%	90	1,427	-51.923%
2026-01-08	3.0700	3.2400	3.0100	3.0900	-3.738%	18	1,416	-51.456%
2026-01-07	2.9000	3.2100	2.8100	3.2100	+12.632%	48	1,416	-53.271%
2026-01-06	2.7800	2.8800	2.7500	2.8500	+5.556%	42	1,445	-47.368%
2026-01-05	3.0000	3.0000	2.6200	2.7000	+8.000%	53	1,404	-44.444%
2026-01-02	2.6200	2.6200	2.5000	2.5000	-1.961%	12	1,404	-40.000%
2025-12-31	2.5300	2.5500	2.5300	2.5500	-1.923%	2	1,405	-41.176%
2025-12-30	2.6000	2.7500	2.5000	2.6000	0.000%	75	1,405	-42.308%
2025-12-29	2.6500	2.6800	2.5500	2.6000	-2.985%	18	1,343	-42.308%
2025-12-26	2.7000	2.7000	2.5700	2.6800	-7.586%	44	1,327	-44.030%
2025-12-24	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,287	-48.276%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,287	-50.000%
2025-12-22	2.9500	2.9500	2.8500	2.8500	-3.061%	2	1,286	-47.368%
2025-12-19	3.0100	3.3000	2.5000	2.9400	+1.379%	67	1,284	-48.980%
2025-12-18	3.1800	3.1800	2.7500	2.9000	-6.149%	45	1,249	-48.276%
2025-12-17	2.9300	3.2000	2.9200	3.0900	+16.165%	29	1,232	-51.456%
2025-12-16	3.0000	3.0000	2.6600	2.6600	-1.481%	18	1,255	-43.609%
2025-12-15	2.7000	2.7000	2.7000	2.7000	-10.000%	12	1,237	-44.444%
2025-12-12	3.0000	3.0000	2.9000	3.0000	0.000%	4	1,249	-50.000%
2025-12-11	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,249	-50.000%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-2.077%	2	1,248	-54.545%
2025-12-09	3.2000	3.3700	3.2000	3.3700	+3.058%	5	1,246	-55.490%
2025-12-08	3.2000	3.5000	3.0500	3.2700	+2.188%	28	1,250	-54.128%
2025-12-05	3.3000	3.3000	3.1700	3.2000	+0.629%	27	1,245	-53.125%
2025-12-04	2.8200	3.3600	2.8200	3.1800	+4.262%	17	1,235	-52.830%
2025-12-03	3.0000	3.1000	3.0000	3.0500	+3.741%	113	1,240	-50.820%
2025-12-01	3.1000	3.1200	2.9300	2.9400	-5.161%	11	1,139	-48.980%
2025-11-26	2.9600	3.1000	2.9600	3.1000	+5.085%	13	1,129	-51.613%
2025-11-25	2.9000	2.9500	2.8600	2.9500	+2.431%	10	1,129	-49.153%
2025-11-24	2.8400	2.9200	2.7400	2.8800	+2.128%	22	1,122	-47.917%
2025-11-21	2.8000	3.2000	2.4400	2.8200	+8.462%	40	1,112	-46.809%
2025-11-20	2.8900	3.3200	2.5000	2.6000	0.000%	53	1,099	-42.308%
2025-11-19	3.2000	3.2000	2.5500	2.6000	-10.345%	55	1,077	-42.308%
2025-11-18	2.6000	2.9700	2.6000	2.9000	-2.027%	47	1,071	-48.276%
2025-11-17	2.8000	3.0400	2.7000	2.9600	+0.339%	24	1,049	-49.324%
2025-11-14	2.9200	3.1400	2.9200	2.9500	-9.231%	8	1,039	-49.153%
2025-11-13	3.2600	3.3500	3.0000	3.2500	+1.562%	39	1,038	-53.846%
2025-11-12	3.1000	3.2000	3.1000	3.2000	-3.614%	6	1,014	-53.125%
2025-11-11	3.0000	3.3700	3.0000	3.3200	-0.896%	16	1,013	-54.819%
2025-11-10	3.3600	4.2400	3.2200	3.3500	+11.296%	27	997	-55.224%
2025-11-07	3.0000	3.2900	2.7800	3.0100	-11.471%	14	1,000	-50.166%
2025-11-06	3.6000	3.6500	3.4000	3.4000	-6.336%	21	993	-55.882%
2025-11-05	3.4500	3.6700	3.0000	3.6300	+1.681%	59	998	-58.678%
2025-11-04	3.8000	4.3000	3.5700	3.5700	-16.589%	56	977	-57.983%
2025-11-03	4.1000	4.2800	3.8000	4.2800	+7.809%	20	973	-64.953%
2025-10-31	3.9900	4.1800	3.9700	3.9700	-0.750%	41	973	-62.217%
2025-10-30	4.1500	4.2700	4.0000	4.0000	-8.046%	13	939	-62.500%
2025-10-29	4.4700	4.8000	4.3000	4.3500	-1.136%	57	930	-65.517%
2025-10-28	4.5300	4.6700	4.0200	4.4000	-9.278%	50	911	-65.909%
2025-10-27	4.4000	4.8500	4.3000	4.8500	+9.729%	70	890	-69.072%
2025-10-24	4.4000	4.6000	4.1100	4.4200	+2.791%	76	890	-66.063%
2025-10-23	3.9900	4.3200	3.9900	4.3000	+6.965%	13	835	-65.116%
2025-10-22	4.3000	4.5200	4.0000	4.0200	-13.734%	81	834	-62.687%
2025-10-21	4.6800	4.9500	4.2600	4.6600	-6.800%	96	812	-67.811%
2025-10-20	4.7400	5.1400	4.5100	5.0000	+17.925%	49	806	-70.000%
2025-10-17	4.4500	4.4500	4.2400	4.2400	-8.817%	8	799	-64.623%
2025-10-16	4.4000	5.1000	4.4000	4.6500	-8.103%	213	795	-67.742%
2025-10-15	4.1000	5.0600	4.1000	5.0600	+26.185%	247	593	-70.356%
2025-10-13	3.9000	4.0300	3.9000	4.0100	-2.195%	111	372	-62.594%
2025-10-10	4.3000	4.3500	4.1000	4.1000	-8.889%	16	261	-63.415%
2025-10-09	4.5500	4.5500	4.5000	4.5000	-1.747%	3	245	-66.667%
2025-10-08	4.0000	4.8000	3.7000	4.5800	+22.460%	103	242	-67.249%
2025-10-07	4.0000	4.0000	3.7400	3.7400	-6.733%	19	188	-59.893%
2025-10-06	4.0000	4.0100	4.0000	4.0100	+0.250%	5	169	-62.594%
2025-10-03	4.4700	4.4700	3.8000	4.0000	-2.439%	27	168	-62.500%
2025-10-02	4.0000	4.2000	3.8000	4.1000	+19.186%	82	141	-63.415%
2025-10-01	3.6000	3.6000	3.4400	3.4400	+4.242%	3	94	-56.395%
2025-09-30	3.3000	3.3000	3.3000	3.3000	-2.367%	4	91	-54.545%
2025-09-29	3.4100	3.4300	3.3800	3.3800	+10.820%	5	87	-55.621%
2025-09-26	3.0500	3.0500	3.0500	3.0500	-7.576%	3	82	-50.820%
2025-09-25	3.3000	3.8000	3.2000	3.3000	-2.941%	16	79	-54.545%
2025-09-24	3.8000	3.8000	3.4000	3.4000	+9.677%	11	63	-55.882%
2025-09-23	3.5000	3.6000	3.0000	3.1000	-6.061%	15	52	-51.613%
2025-09-22	3.5000	3.5000	3.3000	3.3000	-1.493%	2	46	-54.545%
2025-09-19	3.5000	3.7000	3.2900	3.3500	+6.349%	36	44	-55.224%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-7.353%	6	8	-52.381%
2025-09-16	5.0000	5.0000	3.4000	3.4000	0.000%	2	2	-55.882%

.dark-mode .R2Q88H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2Q88H{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20280121C3RXRX Jan 21 2028 3.00 Call (RXRX280121C00003000)option OPRA

RXRX20280121C3
RXRX Jan 21 2028 3.00 Call (RXRX280121C00003000)
option OPRA