Dark

RXRX20280121C4
RXRX Jan 21 2028 4.00 Call (RXRX280121C00004000)
option OPRA

EOD

Aug 10, 2026

1.22+0.826%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2700	1.2700	1.2200	1.2200	+0.826%	3	3,811	0.000%
2026-08-07	1.1500	1.2900	1.1500	1.2100	-12.950%	8	3,812	+0.826%
2026-08-06	1.1900	1.3900	1.1900	1.3900	+10.317%	7	3,811	-12.230%
2026-08-05	1.4100	1.4100	1.2600	1.2600	-5.970%	14	3,812	-3.175%
2026-08-04	1.3500	1.3500	1.2400	1.3400	+10.744%	14	3,818	-8.955%
2026-08-03	1.2000	1.3300	1.1700	1.2100	+8.036%	40	3,810	+0.826%
2026-07-31	1.3000	1.3300	1.1100	1.1200	+0.901%	47	3,825	+8.929%
2026-07-30	1.3400	1.3400	1.1100	1.1100	-0.893%	12	3,817	+9.910%
2026-07-29	1.1800	1.2400	1.1000	1.1200	-13.846%	59	3,820	+8.929%
2026-07-28	1.1000	1.3000	1.0900	1.3000	+28.713%	1,013	3,835	-6.154%
2026-07-27	1.2200	1.2200	1.0100	1.0100	-7.339%	7	4,534	+20.792%
2026-07-24	1.1300	1.1300	1.0900	1.0900	-3.540%	14	4,534	+11.927%
2026-07-23	1.1400	1.1400	1.0100	1.1300	-17.518%	6	4,542	+7.965%
2026-07-22	1.1900	1.4000	1.1900	1.3700	+12.295%	15	4,543	-10.949%
2026-07-21	1.2400	1.2400	1.2200	1.2200	+10.909%	4	4,542	0.000%
2026-07-20	1.5000	1.5000	1.0500	1.1000	-8.333%	77	4,538	+10.909%
2026-07-17	1.2000	1.3000	1.1100	1.2000	-0.826%	15	4,489	+1.667%
2026-07-16	1.3200	1.3200	1.2000	1.2100	-16.552%	44	4,476	+0.826%
2026-07-15	1.4500	1.4500	1.4000	1.4500	+0.694%	18	4,451	-15.862%
2026-07-14	1.4100	1.4400	1.3800	1.4400	-4.000%	179	4,435	-15.278%
2026-07-13	1.5400	1.5700	1.4500	1.5000	-3.226%	1,108	4,368	-18.667%
2026-07-10	1.7500	1.7500	1.5500	1.5500	-9.357%	31	4,819	-21.290%
2026-07-09	1.6500	1.7100	1.6500	1.7100	+1.786%	4	4,788	-28.655%
2026-07-08	1.6800	1.7200	1.6800	1.6800	-6.667%	55	4,784	-27.381%
2026-07-07	1.6600	1.9100	1.6600	1.8000	-5.263%	22	4,732	-32.222%
2026-07-06	1.7600	1.9500	1.6000	1.9000	+6.742%	197	4,720	-35.789%
2026-07-02	1.7300	1.8500	1.7300	1.7800	+14.839%	13	4,650	-31.461%
2026-07-01	1.5600	1.7500	1.5500	1.5500	-2.516%	93	4,650	-21.290%
2026-06-30	1.6400	1.6500	1.5900	1.5900	-0.625%	90	4,678	-23.270%
2026-06-29	1.6900	1.7600	1.6000	1.6000	-1.235%	4	4,690	-23.750%
2026-06-26	1.6900	1.9900	1.6100	1.6200	-1.818%	44	4,690	-24.691%
2026-06-25	1.4700	1.6500	1.4700	1.6500	+15.385%	2	4,696	-26.061%
2026-06-24	1.4300	1.4300	1.4300	1.4300	+23.276%	1	4,697	-14.685%
2026-06-23	1.1600	1.1600	1.1600	1.1600	-19.444%	26	4,698	+5.172%
2026-06-22	1.5000	1.5000	1.4400	1.4400	-4.636%	3	4,724	-15.278%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-5.625%	2	4,721	-19.205%
2026-06-16	1.5700	1.6000	1.5700	1.6000	+3.226%	11	4,721	-23.750%
2026-06-15	1.6000	1.6000	1.5500	1.5500	+6.897%	36	4,716	-21.290%
2026-06-11	1.5000	1.5000	1.3400	1.4500	+3.571%	452	4,716	-15.862%
2026-06-10	1.5200	1.6000	1.4000	1.4000	-6.667%	42	4,289	-12.857%
2026-06-09	1.5000	1.5300	1.5000	1.5000	-6.250%	3	4,249	-18.667%
2026-06-08	1.6500	1.6500	1.5800	1.6000	+3.226%	13	4,249	-23.750%
2026-06-05	1.7000	1.7600	1.5000	1.5500	-23.645%	528	4,238	-21.290%
2026-06-04	1.9500	2.1000	1.9500	2.0300	+29.299%	1,175	4,582	-39.901%
2026-06-03	1.7800	1.7800	1.5700	1.5700	-12.778%	17	3,450	-22.293%
2026-06-02	1.8800	1.9500	1.7500	1.8000	-7.692%	155	3,465	-32.222%
2026-06-01	1.7400	1.9500	1.6500	1.9500	+16.071%	582	3,420	-37.436%
2026-05-29	1.6200	1.8000	1.6100	1.6800	+1.205%	76	3,114	-27.381%
2026-05-28	1.5000	1.6600	1.5000	1.6600	+10.667%	501	3,072	-26.506%
2026-05-27	1.3300	1.5000	1.3300	1.5000	+25.000%	10	2,573	-18.667%
2026-05-26	1.3500	1.3500	1.2000	1.2000	-4.000%	55	2,576	+1.667%
2026-05-22	1.2000	1.2900	1.2000	1.2500	+4.167%	33	2,536	-2.400%
2026-05-20	1.1300	1.2000	1.1300	1.2000	0.000%	17	2,533	+1.667%
2026-05-19	1.1700	1.2400	1.1700	1.2000	+4.348%	105	2,542	+1.667%
2026-05-18	1.2500	1.4600	1.1500	1.1500	-4.959%	38	2,542	+6.087%
2026-05-15	1.2100	1.2100	1.2100	1.2100	-3.200%	1	2,542	+0.826%
2026-05-14	1.3400	1.3400	1.2500	1.2500	-4.580%	23	2,453	-2.400%
2026-05-13	1.3500	1.3500	1.3100	1.3100	+0.769%	100	2,370	-6.870%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-10.345%	1	2,370	-6.154%
2026-05-11	1.4700	1.5400	1.4500	1.4500	0.000%	34	2,370	-15.862%
2026-05-08	1.1900	1.4500	1.1900	1.4500	-3.333%	46	2,370	-15.862%
2026-05-06	1.4000	1.5000	1.2000	1.5000	+2.041%	152	2,356	-18.667%
2026-05-05	1.6500	1.6500	1.4600	1.4700	-3.289%	7	2,245	-17.007%
2026-05-04	1.6400	1.6400	1.5200	1.5200	-5.590%	7	2,244	-19.737%
2026-05-01	1.5000	1.6300	1.5000	1.6100	-2.424%	506	1,882	-24.224%
2026-04-30	1.4400	1.6700	1.4300	1.6500	+3.125%	23	1,882	-26.061%
2026-04-29	1.5000	1.6000	1.4500	1.6000	-1.235%	163	1,877	-23.750%
2026-04-28	1.5500	1.6500	1.5500	1.6200	+4.516%	78	1,812	-24.691%
2026-04-27	1.7000	1.7000	1.5400	1.5500	-8.824%	60	1,791	-21.290%
2026-04-24	1.6200	1.7000	1.6200	1.7000	+3.030%	7	1,815	-28.235%
2026-04-23	1.7600	1.7600	1.6500	1.6500	+3.125%	8	1,814	-26.061%
2026-04-22	1.7500	1.8100	1.6000	1.6000	-7.514%	122	1,808	-23.750%
2026-04-21	1.8000	1.8200	1.7300	1.7300	-10.825%	7	1,896	-29.480%
2026-04-20	1.6100	1.9400	1.6100	1.9400	+17.576%	11	1,896	-37.113%
2026-04-16	1.6800	1.6800	1.6500	1.6500	-2.941%	2	1,900	-26.061%
2026-04-15	1.7600	1.7600	1.6200	1.7000	+4.294%	142	1,904	-28.235%
2026-04-14	1.6500	1.7800	1.5000	1.6300	+7.237%	39	1,792	-25.153%
2026-04-13	1.4800	1.5200	1.4800	1.5200	+3.401%	4	1,794	-19.737%
2026-04-10	1.4500	1.4700	1.4500	1.4700	-2.000%	10	1,794	-17.007%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,804	-18.667%
2026-04-08	1.4900	1.6500	1.4900	1.6500	+8.553%	37	1,804	-26.061%
2026-04-07	1.4500	1.5200	1.4100	1.5200	-1.935%	18	1,808	-19.737%
2026-04-06	1.5700	1.5700	1.5500	1.5500	+28.099%	18	1,807	-21.290%
2026-04-01	1.4000	1.4000	1.2000	1.2100	-13.571%	50	1,789	+0.826%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,793	-12.857%
2026-03-30	1.4000	1.4000	1.2500	1.2500	-2.344%	62	1,792	-2.400%
2026-03-27	1.4500	1.4500	1.2800	1.2800	-9.220%	61	1,782	-4.688%
2026-03-26	1.4900	1.4900	1.4100	1.4100	-2.759%	5	1,793	-13.475%
2026-03-25	1.5000	1.5000	1.4500	1.4500	+1.399%	7	1,796	-15.862%
2026-03-24	1.5000	1.5000	1.4000	1.4300	-10.625%	80	1,789	-14.685%
2026-03-23	1.6400	1.6400	1.6000	1.6000	+0.629%	12	1,771	-23.750%
2026-03-19	1.6000	1.6100	1.5400	1.5900	-5.357%	204	1,766	-23.270%
2026-03-18	1.6800	1.6800	1.6800	1.6800	+4.348%	9	1,598	-27.381%
2026-03-17	1.7500	1.7500	1.6100	1.6100	-7.471%	33	1,607	-24.224%
2026-03-16	1.7400	1.9500	1.7400	1.7400	-0.571%	36	1,605	-29.885%
2026-03-13	1.8000	1.8000	1.7500	1.7500	+9.375%	51	1,589	-30.286%
2026-03-12	1.7500	1.7500	1.6000	1.6000	-8.571%	114	1,538	-23.750%
2026-03-11	1.7700	1.7700	1.7500	1.7500	-1.685%	15	1,426	-30.286%
2026-03-10	1.8000	1.8500	1.7800	1.7800	-0.559%	16	1,416	-31.461%
2026-03-09	1.7700	1.8300	1.7000	1.7900	-9.137%	21	1,401	-31.844%
2026-03-06	1.9400	1.9700	1.9400	1.9700	+12.571%	4	1,421	-38.071%
2026-03-05	1.8600	2.1000	1.7500	1.7500	-12.500%	143	1,419	-30.286%
2026-03-04	2.1000	2.1000	1.8700	2.0000	+8.108%	339	1,319	-39.000%
2026-03-02	1.9000	1.9000	1.8500	1.8500	-5.612%	3	1,274	-34.054%
2026-02-27	1.9000	1.9600	1.9000	1.9600	0.000%	11	1,274	-37.755%
2026-02-26	1.9300	2.0000	1.8400	1.9600	-1.010%	193	1,280	-37.755%
2026-02-25	1.9500	2.1000	1.9500	1.9800	+4.211%	17	1,272	-38.384%
2026-02-24	2.0000	2.0000	1.8500	1.9000	+7.955%	9	1,272	-35.789%
2026-02-23	1.8500	2.3500	1.7600	1.7600	-1.676%	46	1,264	-30.682%
2026-02-20	1.9000	1.9000	1.7900	1.7900	-6.771%	6	1,230	-31.844%
2026-02-19	1.8200	1.9200	1.8200	1.9200	+3.226%	10	1,226	-36.458%
2026-02-18	1.6000	1.8600	1.6000	1.8600	-2.105%	46	1,226	-34.409%
2026-02-17	1.8000	1.9000	1.5000	1.9000	+2.703%	16	1,187	-35.789%
2026-02-13	2.0200	2.0500	1.8500	1.8500	-19.214%	8	1,181	-34.054%
2026-02-12	2.0300	2.3300	1.8800	2.2900	-9.127%	130	1,181	-46.725%
2026-02-11	2.0700	2.6200	2.0700	2.5200	+17.209%	20	1,070	-51.587%
2026-02-10	2.2000	2.2000	2.1500	2.1500	+2.381%	13	1,067	-43.256%
2026-02-09	2.7200	2.7200	2.0000	2.1000	-7.895%	15	1,059	-41.905%
2026-02-06	2.0900	2.3000	2.0200	2.2800	+24.590%	85	1,052	-46.491%
2026-02-05	1.8500	2.0400	1.8300	1.8300	-12.857%	144	993	-33.333%
2026-02-04	2.4700	2.4700	2.0800	2.1000	-5.830%	84	904	-41.905%
2026-02-03	2.4500	2.5500	2.2300	2.2300	-15.849%	46	888	-45.291%
2026-02-02	2.4200	2.8300	2.4200	2.6500	+7.724%	51	897	-53.962%
2026-01-30	2.8000	2.8000	2.4600	2.4600	-0.405%	55	868	-50.407%
2026-01-29	2.6500	2.6500	2.4700	2.4700	-11.470%	21	866	-50.607%
2026-01-28	2.6600	2.9200	2.5900	2.7900	+6.489%	55	877	-56.272%
2026-01-27	2.6100	2.9100	2.3000	2.6200	-2.239%	428	870	-53.435%
2026-01-26	2.8500	2.9000	2.6800	2.6800	-10.963%	15	994	-54.478%
2026-01-23	2.9500	3.2400	2.9400	3.0100	-2.903%	18	991	-59.468%
2026-01-22	3.0000	3.1200	3.0000	3.1000	+24.000%	6	983	-60.645%
2026-01-21	2.5000	2.5000	2.5000	2.5000	0.000%	5	987	-51.200%
2026-01-20	2.6900	2.6900	2.5000	2.5000	-10.394%	15	982	-51.200%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-5.102%	1	968	-56.272%
2026-01-15	2.8800	2.9600	2.8700	2.9400	-2.000%	20	968	-58.503%
2026-01-14	2.7500	3.0000	2.7500	3.0000	+9.091%	401	948	-59.333%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-7.718%	4	549	-55.636%
2026-01-12	2.9800	2.9800	2.9800	2.9800	+1.017%	26	549	-59.060%
2026-01-07	2.8400	3.1300	2.6900	2.9500	+12.595%	8	523	-58.644%
2026-01-06	2.5200	2.6200	2.5200	2.6200	+8.714%	2	522	-53.435%
2026-01-05	2.4400	2.7200	2.3800	2.4100	-3.600%	24	504	-49.378%
2026-01-02	2.4000	2.5000	2.2000	2.5000	+4.603%	21	504	-51.200%
2025-12-31	2.4800	2.5000	2.3000	2.3900	-1.646%	19	505	-48.954%
2025-12-30	2.5000	2.6000	2.4000	2.4300	-1.619%	35	505	-49.794%
2025-12-29	2.7900	2.8400	2.4000	2.4700	-11.786%	16	509	-50.607%
2025-12-26	2.8000	2.8100	2.6800	2.8000	+4.478%	14	511	-56.429%
2025-12-24	2.7800	2.8000	2.6800	2.6800	-4.286%	7	514	-54.478%
2025-12-23	2.5000	2.8000	2.4500	2.8000	0.000%	28	514	-56.429%
2025-12-22	3.2700	3.3900	2.6000	2.8000	+5.660%	64	515	-56.429%
2025-12-19	2.6000	2.7200	2.6000	2.6500	-8.621%	6	517	-53.962%
2025-12-18	2.8500	3.0000	2.8500	2.9000	-14.706%	11	517	-57.931%
2025-12-17	3.2700	3.4000	2.8700	3.4000	+16.438%	9	516	-64.118%
2025-12-15	2.6000	3.2500	2.5000	2.9200	+11.027%	10	519	-58.219%
2025-12-12	2.8800	3.9400	2.6300	2.6300	-12.333%	48	517	-53.612%
2025-12-11	3.5900	3.5900	2.9400	3.0000	-14.286%	24	515	-59.333%
2025-12-10	3.7500	3.7500	3.0000	3.5000	+10.759%	39	515	-65.143%
2025-12-09	3.8500	3.8600	3.1600	3.1600	-4.819%	9	488	-61.392%
2025-12-08	3.0100	3.3600	3.0100	3.3200	+3.750%	36	493	-63.253%
2025-12-05	3.7200	3.7200	2.9200	3.2000	-3.614%	34	494	-61.875%
2025-12-04	3.2500	4.1600	2.9200	3.3200	+9.571%	94	499	-63.253%
2025-12-03	3.8000	4.2700	2.7900	3.0300	0.000%	101	509	-59.736%
2025-12-02	4.0800	4.0800	2.9000	3.0300	+3.767%	24	498	-59.736%
2025-12-01	3.3300	4.2300	2.6100	2.9200	-4.886%	59	499	-58.219%
2025-11-28	2.9700	3.4100	2.9000	3.0700	-3.155%	13	497	-60.261%
2025-11-26	3.0400	3.2200	3.0400	3.1700	-0.627%	5	495	-61.514%
2025-11-25	2.8400	3.1900	2.6000	3.1900	+21.756%	17	495	-61.755%
2025-11-24	2.6000	2.6400	2.5500	2.6200	+4.800%	26	491	-53.435%
2025-11-21	2.5500	2.5800	2.3000	2.5000	+1.626%	58	495	-51.200%
2025-11-20	2.5600	2.7200	2.2700	2.4600	-6.107%	26	491	-50.407%
2025-11-19	2.4900	2.6400	2.4900	2.6200	+9.167%	9	482	-53.435%
2025-11-18	3.2200	3.2200	2.4000	2.4000	-6.615%	96	481	-49.167%
2025-11-17	2.6000	2.6000	2.4500	2.5700	+4.898%	12	479	-52.529%
2025-11-14	2.3700	2.4500	1.7500	2.4500	-9.926%	18	479	-50.204%
2025-11-13	2.6000	3.3000	2.6000	2.7200	-9.333%	76	486	-55.147%
2025-11-12	3.0000	3.6900	2.9900	3.0000	-5.063%	13	433	-59.333%
2025-11-11	2.9000	4.1000	2.7700	3.1600	-10.986%	62	433	-61.392%
2025-11-10	2.8900	3.9000	2.8900	3.5500	+27.698%	16	426	-65.634%
2025-11-07	3.3500	3.3500	2.7700	2.7800	-2.456%	15	424	-56.115%
2025-11-06	5.5000	5.5000	2.8500	2.8500	-20.833%	6	424	-57.193%
2025-11-04	3.4000	3.8600	3.2900	3.6000	-20.000%	33	424	-66.111%
2025-11-03	4.1800	4.5000	3.6000	4.5000	+11.940%	21	420	-72.889%
2025-10-31	4.0300	4.0500	3.8700	4.0200	+1.259%	14	420	-69.652%
2025-10-30	3.8000	4.4700	3.8000	3.9700	-3.171%	43	418	-69.270%
2025-10-29	4.4000	4.4900	3.9900	4.1000	-5.747%	22	415	-70.244%
2025-10-28	4.4500	4.5500	4.0000	4.3500	-2.247%	15	406	-71.954%
2025-10-27	4.3700	4.4500	4.3000	4.4500	+4.953%	12	410	-72.584%
2025-10-24	4.0800	4.2400	3.6500	4.2400	-0.703%	11	410	-71.226%
2025-10-23	4.3000	4.3500	3.7400	4.2700	-1.839%	13	411	-71.429%
2025-10-22	2.9000	4.5400	2.9000	4.3500	+3.571%	31	409	-71.954%
2025-10-21	4.3600	4.4800	4.1600	4.2000	-8.696%	26	406	-70.952%
2025-10-20	5.3000	5.3000	4.6000	4.6000	+15.000%	6	406	-73.478%
2025-10-17	4.0000	4.0000	4.0000	4.0000	-9.091%	11	406	-69.500%
2025-10-16	4.0000	4.5000	4.0000	4.4000	-6.183%	247	406	-72.273%
2025-10-15	4.8000	4.8000	4.6900	4.6900	+17.250%	210	237	-73.987%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+8.108%	5	193	-69.500%
2025-10-13	3.6800	3.7000	3.6500	3.7000	+2.778%	7	198	-67.027%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-10.000%	2	191	-66.111%
2025-10-09	4.2900	4.2900	4.0000	4.0000	-3.846%	65	193	-69.500%
2025-10-08	3.9000	4.3100	3.8000	4.1600	+18.857%	17	128	-70.673%
2025-10-07	3.8000	3.8000	3.3000	3.5000	-7.895%	21	139	-65.143%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+1.877%	2	123	-67.895%
2025-10-03	4.0000	4.4000	3.7300	3.7300	-1.061%	7	121	-67.292%
2025-10-02	3.5000	3.8000	3.5000	3.7700	+25.667%	20	115	-67.639%
2025-09-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	95	-59.333%
2025-09-29	3.0200	3.0200	2.9000	3.0000	-6.250%	51	94	-59.333%
2025-09-26	3.2000	3.2000	3.2000	3.2000	+10.345%	4	43	-61.875%
2025-09-25	3.0700	3.1000	2.8500	2.9000	-2.357%	28	39	-57.931%
2025-09-23	4.0000	4.0000	2.9700	2.9700	+14.231%	3	21	-58.923%
2025-09-19	3.4000	3.4000	2.6000	2.6000	-3.704%	3	19	-53.077%
2025-09-17	2.8000	2.8000	2.7000	2.7000	-10.000%	5	18	-54.815%
2025-09-16	3.0000	3.0000	3.0000	3.0000	-2.280%	1	13	-59.333%
2025-09-15	3.6000	3.6000	3.0700	3.0700	0.000%	12	12	-60.261%

.dark-mode .T7S3c2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7S3c2{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20280121C4RXRX Jan 21 2028 4.00 Call (RXRX280121C00004000)option OPRA

RXRX20280121C4
RXRX Jan 21 2028 4.00 Call (RXRX280121C00004000)
option OPRA