Dark

RXRX20280121C7
RXRX Jan 21 2028 7.00 Call (RXRX280121C00007000)
option OPRA

EOD

Aug 10, 2026

0.5800-28.395%(-0.2300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7900	0.7900	0.5800	0.5800	-28.395%	50	4,579	0.000%
2026-08-07	0.8800	0.8800	0.8000	0.8100	+3.846%	12	4,628	-28.395%
2026-08-06	0.7300	0.7800	0.7300	0.7800	0.000%	22	4,627	-25.641%
2026-08-05	0.7500	0.7800	0.7500	0.7800	-4.878%	21	4,617	-25.641%
2026-08-04	0.7800	0.8400	0.7800	0.8200	-1.205%	7	4,596	-29.268%
2026-08-03	0.7000	0.8300	0.7000	0.8300	+6.410%	17	4,595	-30.120%
2026-07-31	0.7800	0.7800	0.7800	0.7800	+5.405%	3	4,605	-25.641%
2026-07-30	0.7600	0.9100	0.7400	0.7400	-1.333%	32	4,605	-21.622%
2026-07-29	0.7200	0.7500	0.7200	0.7500	-1.316%	19	4,607	-22.667%
2026-07-28	0.7400	0.7600	0.6900	0.7600	-5.000%	28	4,626	-23.684%
2026-07-27	0.8200	0.8200	0.8000	0.8000	0.000%	18	4,638	-27.500%
2026-07-24	0.8000	0.8000	0.7900	0.8000	-1.235%	41	4,638	-27.500%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-1.220%	1	4,650	-28.395%
2026-07-22	0.7600	0.8300	0.7600	0.8200	-3.529%	7	4,650	-29.268%
2026-07-21	0.8500	0.8500	0.8300	0.8500	+21.429%	41	4,651	-31.765%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-15.663%	2	4,614	-17.143%
2026-07-17	0.8000	0.8300	0.7500	0.8300	-3.488%	25	4,612	-30.120%
2026-07-16	1.0600	1.0600	0.8100	0.8600	-16.505%	29	4,596	-32.558%
2026-07-15	1.1500	1.1500	1.0300	1.0300	+10.753%	7	4,592	-43.689%
2026-07-14	0.9300	0.9300	0.9300	0.9300	+3.333%	13	4,588	-37.634%
2026-07-13	1.0800	1.1700	0.9000	0.9000	-12.621%	10	4,575	-35.556%
2026-07-10	1.1000	1.1000	1.0300	1.0300	-6.364%	7	4,570	-43.689%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-17.293%	1	4,570	-47.273%
2026-07-07	1.2000	1.3300	1.1900	1.3300	+4.724%	52	4,569	-56.391%
2026-07-06	1.2000	1.3000	1.1700	1.2700	+3.252%	21	4,568	-54.331%
2026-07-02	1.2300	1.2300	1.2300	1.2300	+12.844%	1	4,571	-52.846%
2026-07-01	1.1000	1.1000	1.0600	1.0900	+3.810%	13	4,571	-46.789%
2026-06-30	1.2000	1.2000	1.0500	1.0500	-15.323%	62	4,560	-44.762%
2026-06-29	1.2300	1.2400	1.2200	1.2400	+12.727%	14	4,530	-53.226%
2026-06-26	1.1500	1.2000	1.1000	1.1000	-3.509%	17	4,522	-47.273%
2026-06-25	1.1500	1.1500	1.1100	1.1400	+14.000%	9	4,521	-49.123%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-9.091%	4	4,524	-42.000%
2026-06-22	1.0800	1.1800	0.9000	1.1000	0.000%	39	4,524	-47.273%
2026-06-18	1.0500	1.1000	1.0500	1.1000	-4.348%	69	4,569	-47.273%
2026-06-17	1.0500	1.1500	1.0500	1.1500	+1.770%	34	4,569	-49.565%
2026-06-16	1.0100	1.1500	0.9800	1.1300	-5.042%	542	4,569	-48.673%
2026-06-15	1.1800	1.2000	1.1500	1.1900	+2.586%	9	4,084	-51.261%
2026-06-12	1.2000	1.2000	1.1200	1.1600	+8.411%	107	4,084	-50.000%
2026-06-11	1.0500	1.3000	1.0300	1.0700	+1.905%	97	4,084	-45.794%
2026-06-10	1.2000	1.2000	1.0500	1.0500	-12.500%	5	4,053	-44.762%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-0.826%	1	4,048	-51.667%
2026-06-08	1.3000	1.3000	1.2100	1.2100	+0.833%	10	4,047	-52.066%
2026-06-05	1.3800	1.4300	1.2000	1.2000	-20.530%	324	4,039	-51.667%
2026-06-04	1.5200	1.5200	1.5000	1.5100	+17.054%	28	4,027	-61.589%
2026-06-03	1.3100	1.3100	1.2900	1.2900	-9.790%	2	4,037	-55.039%
2026-06-02	1.4500	1.4500	1.3100	1.4300	-4.667%	34	4,038	-59.441%
2026-06-01	1.4000	1.5000	1.3000	1.5000	+7.143%	340	4,038	-61.333%
2026-05-29	1.3500	1.4700	1.3100	1.4000	+7.692%	19	3,743	-58.571%
2026-05-28	1.2000	1.9000	1.2000	1.3000	+22.642%	20	3,726	-55.385%
2026-05-27	1.0600	1.0600	1.0600	1.0600	+24.706%	1	3,716	-45.283%
2026-05-26	0.9600	0.9600	0.8500	0.8500	-5.556%	14	3,716	-31.765%
2026-05-22	0.9300	0.9500	0.9000	0.9000	-4.255%	53	3,702	-35.556%
2026-05-21	0.9000	0.9400	0.9000	0.9400	+6.818%	33	3,650	-38.298%
2026-05-20	0.9000	0.9000	0.8200	0.8800	-6.383%	17	3,650	-34.091%
2026-05-19	0.8400	0.9400	0.8400	0.9400	+13.253%	7	3,639	-38.298%
2026-05-18	0.8600	0.9500	0.8300	0.8300	-5.682%	43	3,639	-30.120%
2026-05-15	0.9000	0.9000	0.7600	0.8800	+1.149%	58	3,639	-34.091%
2026-05-14	0.9500	0.9500	0.8700	0.8700	-3.333%	111	3,557	-33.333%
2026-05-13	0.9600	1.0000	0.9000	0.9000	-5.263%	20	3,464	-35.556%
2026-05-12	1.0100	1.0200	0.9500	0.9500	-12.037%	34	3,464	-38.947%
2026-05-11	1.1000	1.1000	1.0400	1.0800	+5.882%	24	3,464	-46.296%
2026-05-08	1.1100	1.1500	1.0200	1.0200	-6.422%	37	3,458	-43.137%
2026-05-07	1.1000	1.1000	1.0600	1.0900	+0.926%	15	3,421	-46.789%
2026-05-06	1.0800	1.0800	1.0800	1.0800	-1.818%	2	3,406	-46.296%
2026-05-05	1.1000	1.1000	1.0500	1.1000	-5.983%	17	3,405	-47.273%
2026-04-30	1.1300	1.1700	0.9800	1.1700	-13.333%	4	3,396	-50.427%
2026-04-28	1.3000	1.3500	1.1800	1.3500	+12.500%	16	3,395	-57.037%
2026-04-27	1.2500	1.3000	1.1400	1.2000	0.000%	22	3,396	-51.667%
2026-04-24	1.3700	1.3700	1.2000	1.2000	-4.000%	122	3,381	-51.667%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-7.407%	2	3,342	-53.600%
2026-04-22	1.2600	1.3500	1.2600	1.3500	+5.469%	3	3,341	-57.037%
2026-04-20	1.2000	1.2800	1.2000	1.2800	-5.185%	2	3,340	-54.688%
2026-04-17	1.3500	1.3800	1.2700	1.3500	-0.735%	666	3,340	-57.037%
2026-04-16	1.3600	1.3600	1.3600	1.3600	+14.286%	1	3,832	-57.353%
2026-04-15	1.2500	1.3500	1.1900	1.1900	-0.833%	28	3,832	-51.261%
2026-04-14	1.1300	1.2000	1.1300	1.2000	+1.695%	16	3,826	-51.667%
2026-04-13	1.1800	1.1800	1.1800	1.1800	-1.667%	150	3,818	-50.847%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+4.348%	1	3,823	-51.667%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+12.745%	1	3,822	-49.565%
2026-04-07	1.1500	1.1500	0.9000	1.0200	-2.857%	53	3,822	-43.137%
2026-04-06	1.0500	1.0500	1.0500	1.0500	+1.942%	18	3,822	-44.762%
2026-04-02	1.0000	1.0800	1.0000	1.0300	0.000%	21	3,803	-43.689%
2026-04-01	1.0000	1.2500	1.0000	1.0300	-1.905%	20	3,803	-43.689%
2026-03-31	1.0300	1.0500	1.0300	1.0500	+9.375%	29	3,801	-44.762%
2026-03-30	1.0000	1.1900	0.8900	0.9600	-4.000%	45	3,782	-39.583%
2026-03-27	1.0000	1.0200	1.0000	1.0000	-9.910%	696	3,801	-42.000%
2026-03-26	1.1100	1.1100	1.0500	1.1100	-1.770%	27	3,137	-47.748%
2026-03-25	1.1400	1.1400	1.1300	1.1300	+7.619%	11	3,118	-48.673%
2026-03-24	1.1200	1.1200	1.0500	1.0500	-6.250%	11	3,125	-44.762%
2026-03-23	1.1200	1.1200	1.1200	1.1200	-5.882%	2	3,125	-48.214%
2026-03-20	1.0000	1.2500	1.0000	1.1900	+0.847%	5	3,125	-51.261%
2026-03-19	1.2600	1.2600	1.1800	1.1800	-15.714%	32	3,124	-50.847%
2026-03-18	1.5000	1.5000	1.2300	1.4000	+16.667%	110	3,124	-58.571%
2026-03-17	1.2600	1.2600	1.2000	1.2000	+9.091%	172	3,178	-51.667%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-12.000%	1	3,010	-47.273%
2026-03-13	1.3900	1.5600	1.2500	1.2500	+5.932%	155	3,010	-53.600%
2026-03-12	1.3500	1.4300	1.1800	1.1800	-12.593%	213	2,860	-50.847%
2026-03-11	1.3400	1.3500	1.3400	1.3500	+6.299%	9	2,652	-57.037%
2026-03-09	1.4500	1.5300	1.2100	1.2700	-13.605%	55	2,660	-54.331%
2026-03-06	1.3100	1.4700	1.3100	1.4700	+8.088%	4	2,645	-60.544%
2026-03-05	1.3600	1.3600	1.3600	1.3600	-2.158%	10	2,641	-57.353%
2026-03-03	1.3000	1.4000	1.3000	1.3900	-0.714%	92	2,641	-58.273%
2026-03-02	1.4600	1.4600	1.4000	1.4000	-2.778%	225	2,564	-58.571%
2026-02-27	1.5200	1.5300	1.4400	1.4400	-2.041%	3	2,393	-59.722%
2026-02-26	1.4500	1.4700	1.4000	1.4700	-8.125%	87	2,391	-60.544%
2026-02-25	1.6800	1.6800	1.6000	1.6000	0.000%	81	2,267	-63.750%
2026-02-24	1.5000	1.6000	1.5000	1.6000	+22.137%	2	2,267	-63.750%
2026-02-20	1.3100	1.3100	1.3100	1.3100	-10.884%	3	2,266	-55.725%
2026-02-19	1.4500	1.4700	1.4400	1.4700	+11.364%	213	2,266	-60.544%
2026-02-18	1.3800	1.3800	1.3200	1.3200	+10.000%	2	2,055	-56.061%
2026-02-17	1.3400	1.3400	1.2000	1.2000	-22.581%	7	2,055	-51.667%
2026-02-13	1.4900	1.5500	1.4900	1.5500	-8.284%	2	2,058	-62.581%
2026-02-12	1.5500	1.6900	1.4000	1.6900	+8.333%	9	2,058	-65.680%
2026-02-11	1.5600	1.5600	1.5600	1.5600	-10.857%	4	2,052	-62.821%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+6.707%	1	2,048	-66.857%
2026-02-06	1.6400	1.6400	1.6400	1.6400	+9.333%	1	2,048	-64.634%
2026-02-05	1.7500	1.7500	1.5000	1.5000	-13.295%	68	2,048	-61.333%
2026-02-04	1.9000	1.9000	1.7200	1.7300	-5.978%	4	2,048	-66.474%
2026-02-03	2.1100	2.1100	1.7500	1.8400	-5.641%	551	2,046	-68.478%
2026-02-02	1.9000	1.9500	1.9000	1.9500	-10.959%	6	1,654	-70.256%
2026-01-30	2.0000	2.3600	1.9300	2.1900	-4.783%	55	1,654	-73.516%
2026-01-28	2.1700	2.3000	2.0300	2.3000	+11.650%	8	1,599	-74.783%
2026-01-27	2.0600	2.0600	2.0600	2.0600	0.000%	2	1,605	-71.845%
2026-01-26	2.1500	2.2900	2.0600	2.0600	-12.340%	26	1,603	-71.845%
2026-01-23	2.4300	2.4400	2.3500	2.3500	0.000%	9	1,607	-75.319%
2026-01-22	2.3500	2.4000	2.2900	2.3500	+18.090%	508	1,602	-75.319%
2026-01-21	2.1900	2.3500	1.9700	1.9900	-5.238%	255	1,394	-70.854%
2026-01-20	2.1500	2.2000	2.1000	2.1000	-5.830%	18	1,174	-72.381%
2026-01-16	2.3000	2.3000	2.2300	2.2300	-5.106%	5	1,156	-73.991%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+3.524%	1	1,156	-75.319%
2026-01-14	2.2800	2.2800	2.2000	2.2700	+2.252%	142	1,155	-74.449%
2026-01-13	2.2500	2.2500	2.2000	2.2200	-1.333%	15	1,247	-73.874%
2026-01-09	2.2300	2.2500	2.2300	2.2500	-0.442%	7	1,241	-74.222%
2026-01-08	2.7600	2.7600	2.2600	2.2600	-5.042%	3	1,244	-74.336%
2026-01-07	2.1800	2.4100	2.1800	2.3800	+5.778%	24	1,245	-75.630%
2026-01-06	2.2500	2.2500	2.2500	2.2500	+2.273%	10	1,246	-74.222%
2026-01-05	2.1700	2.2000	1.9500	2.2000	0.000%	74	1,244	-73.636%
2026-01-02	1.9500	2.2000	1.9500	2.2000	+12.821%	2	1,250	-73.636%
2025-12-31	1.8100	2.0300	1.8000	1.9500	-2.500%	40	1,271	-70.256%
2025-12-30	2.0500	2.0500	1.8500	2.0000	0.000%	11	1,271	-71.000%
2025-12-29	2.0000	2.0500	1.8500	2.0000	-6.103%	36	1,269	-71.000%
2025-12-26	2.2500	2.2500	2.0000	2.1300	-3.182%	22	1,282	-72.770%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,281	-73.636%
2025-12-23	2.2000	2.2500	2.2000	2.2500	+2.273%	2	1,281	-74.222%
2025-12-22	2.2000	2.4500	2.0500	2.2000	0.000%	98	1,281	-73.636%
2025-12-19	2.1500	2.2400	2.1000	2.2000	-3.930%	38	1,273	-73.636%
2025-12-18	2.5200	2.5200	2.2900	2.2900	-6.148%	6	1,274	-74.672%
2025-12-17	2.4000	2.5500	2.4000	2.4400	+16.190%	14	1,273	-76.230%
2025-12-16	2.0900	2.1000	2.0900	2.1000	-4.977%	2	1,280	-72.381%
2025-12-15	3.5000	3.5000	2.2100	2.2100	-3.913%	15	1,280	-73.756%
2025-12-12	2.4600	2.4600	2.2000	2.3000	-8.367%	24	1,267	-74.783%
2025-12-11	2.6000	2.8000	2.5000	2.5100	-5.993%	68	1,244	-76.892%
2025-12-10	2.5500	2.7500	2.5500	2.6700	-2.909%	6	1,238	-78.277%
2025-12-09	2.5600	2.8000	2.5600	2.7500	0.000%	17	1,237	-78.909%
2025-12-08	2.5000	2.7500	2.5000	2.7500	+6.178%	30	1,225	-78.909%
2025-12-05	3.5000	3.5000	2.5400	2.5900	-4.074%	196	1,222	-77.606%
2025-12-04	2.5500	2.7100	2.5500	2.7000	+14.894%	40	1,114	-78.519%
2025-12-03	2.3400	2.4800	2.3400	2.3500	-6.000%	3	1,126	-75.319%
2025-12-02	2.4000	2.5000	2.4000	2.5000	+4.167%	2	1,124	-76.800%
2025-12-01	2.5000	2.5000	2.4000	2.4000	-4.000%	4	1,123	-75.833%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+8.696%	5	1,122	-76.800%
2025-11-26	2.1600	2.5100	2.1600	2.3000	-2.128%	3	1,126	-74.783%
2025-11-25	2.2500	2.3500	2.1800	2.3500	+11.374%	27	1,126	-75.319%
2025-11-24	2.5300	2.5400	2.1100	2.1100	-6.222%	10	1,101	-72.512%
2025-11-21	2.3600	2.3600	1.9000	2.2500	+15.385%	136	1,098	-74.222%
2025-11-20	2.2500	2.3000	1.9500	1.9500	-10.138%	160	1,094	-70.256%
2025-11-19	2.1800	2.2500	2.1000	2.1700	-2.252%	16	1,067	-73.272%
2025-11-18	2.0500	2.2200	2.0000	2.2200	+5.213%	9	1,058	-73.874%
2025-11-17	2.2000	2.3800	2.1000	2.1100	-14.228%	91	1,057	-72.512%
2025-11-14	2.3900	2.5400	2.3900	2.4600	+6.957%	5	1,023	-76.423%
2025-11-13	2.4700	2.4700	2.3000	2.3000	-9.804%	59	1,019	-74.783%
2025-11-12	2.8300	2.8300	2.5500	2.5500	-7.273%	13	1,003	-77.255%
2025-11-11	2.5000	2.7500	2.5000	2.7500	+9.562%	12	1,009	-78.909%
2025-11-10	3.0000	3.0000	2.5100	2.5100	-1.569%	15	1,008	-76.892%
2025-11-07	2.6500	2.6500	2.2500	2.5500	-5.556%	117	1,005	-77.255%
2025-11-06	2.7800	3.2000	2.5000	2.7000	-3.571%	55	929	-78.519%
2025-11-05	2.8000	3.1300	2.7000	2.8000	-4.110%	43	917	-79.286%
2025-11-04	2.8000	3.2500	2.8000	2.9200	-11.782%	72	877	-80.137%
2025-11-03	3.7000	3.7000	3.2200	3.3100	+1.223%	36	850	-82.477%
2025-10-31	3.3000	3.6200	3.1200	3.2700	-3.824%	65	850	-82.263%
2025-10-30	3.5200	3.6000	3.4000	3.4000	-1.163%	40	841	-82.941%
2025-10-29	3.7000	3.9000	3.4400	3.4400	-3.099%	126	815	-83.140%
2025-10-28	3.9500	3.9500	3.4500	3.5500	-10.127%	8	712	-83.662%
2025-10-27	3.7500	4.2000	3.4700	3.9500	+7.629%	71	694	-85.316%
2025-10-24	3.7300	3.7300	3.4000	3.6700	-5.897%	60	694	-84.196%
2025-10-23	3.5500	3.9000	3.3500	3.9000	+12.069%	37	661	-85.128%
2025-10-22	3.7500	4.0200	3.0500	3.4800	-17.143%	61	662	-83.333%
2025-10-21	4.9000	4.9000	3.7800	4.2000	+2.439%	235	656	-86.190%
2025-10-20	3.9200	4.6100	3.9000	4.1000	+16.809%	56	754	-85.854%
2025-10-17	4.4500	4.4500	3.3100	3.5100	-12.687%	105	745	-83.476%
2025-10-16	4.2000	4.4500	3.8000	4.0200	-4.286%	71	734	-85.572%
2025-10-15	3.5200	4.5700	3.5200	4.2000	+16.667%	85	738	-86.190%
2025-10-14	3.5800	4.0000	2.9000	3.6000	+10.769%	187	739	-83.889%
2025-10-13	3.1100	3.3900	2.8500	3.2500	+4.839%	261	724	-82.154%
2025-10-10	3.5500	3.6000	3.1000	3.1000	-16.216%	79	597	-81.290%
2025-10-09	4.2700	4.2700	3.7000	3.7000	-2.632%	40	542	-84.324%
2025-10-08	3.2300	3.9100	3.2000	3.8000	+33.333%	57	537	-84.737%
2025-10-07	3.4000	3.4000	2.8300	2.8500	-15.680%	208	495	-79.649%
2025-10-06	3.3300	3.4300	3.1500	3.3800	+5.625%	45	292	-82.840%
2025-10-02	2.9800	3.2000	2.9800	3.2000	+10.345%	16	260	-81.875%
2025-10-01	2.9000	2.9000	2.9000	2.9000	+3.571%	1	250	-80.000%
2025-09-30	2.4500	2.8000	2.4500	2.8000	+12.000%	16	251	-79.286%
2025-09-29	2.5000	2.5000	2.4500	2.5000	+2.041%	53	251	-76.800%
2025-09-26	2.3500	2.5500	2.3500	2.4500	+2.083%	15	198	-76.327%
2025-09-25	2.3500	2.4000	2.3500	2.4000	-4.762%	47	197	-75.833%
2025-09-24	2.7000	2.7000	2.5200	2.5200	-0.395%	33	177	-76.984%
2025-09-23	2.5300	2.8000	2.5000	2.5300	+1.200%	116	164	-77.075%
2025-09-22	2.5000	2.6000	2.5000	2.5000	+1.626%	43	126	-76.800%
2025-09-19	2.6000	2.6000	2.4600	2.4600	-1.600%	15	90	-76.423%
2025-09-18	2.4000	2.5000	2.4000	2.5000	0.000%	75	81	-76.800%
2025-09-17	2.3000	2.5000	2.3000	2.5000	+6.838%	6	8	-76.800%
2025-09-16	2.3400	2.3400	2.3400	2.3400	0.000%	2	2	-75.214%

.dark-mode .JpgqNl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JpgqNl{ color: #333333; background-color: white; border: 2px solid #333333; }RXRX20280121C7RXRX Jan 21 2028 7.00 Call (RXRX280121C00007000)option OPRA

RXRX20280121C7
RXRX Jan 21 2028 7.00 Call (RXRX280121C00007000)
option OPRA