Dark

ARDX20270115C10
ARDX Jan 15 2027 10.00 Call (ARDX270115C00010000)
option OPRA

EOD

Jul 24, 2026

0.1500+25.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1500	0.1500	0.1500	0.1500	+25.000%	1	2,672	0.000%
2026-07-23	0.2000	0.2000	0.1000	0.1200	-7.692%	56	2,673	+25.000%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-13.333%	5	2,652	+15.385%
2026-07-21	0.1500	0.1500	0.1000	0.1500	-16.667%	62	2,647	0.000%
2026-07-20	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,642	-16.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,641	0.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,641	-25.000%
2026-07-15	0.1500	0.2500	0.1500	0.2500	+25.000%	2	2,641	-40.000%
2026-07-14	0.1500	0.2000	0.1500	0.2000	0.000%	8	2,641	-25.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,645	-25.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-25.926%	20	2,645	-25.000%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-10.000%	20	2,625	-44.444%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+50.000%	1	2,605	-50.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+33.333%	9	2,605	-25.000%
2026-06-30	0.4000	0.4000	0.1500	0.1500	-21.053%	27	2,603	0.000%
2026-06-29	0.2500	0.2500	0.1900	0.1900	-45.714%	10	2,578	-21.053%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+16.667%	2	2,572	-57.143%
2026-06-25	0.4500	0.4500	0.3000	0.3000	-33.333%	11	2,570	-50.000%
2026-06-24	0.4000	0.4500	0.4000	0.4500	0.000%	14	2,571	-66.667%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,577	-66.667%
2026-06-17	0.2500	0.3500	0.2500	0.3500	+2.941%	2	2,577	-57.143%
2026-06-16	0.2700	0.4100	0.2700	0.3400	-24.444%	7	2,576	-55.882%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+40.625%	1	2,571	-66.667%
2026-06-11	0.3600	0.3600	0.3200	0.3200	-8.571%	2	2,571	-53.125%
2026-06-10	0.2800	0.3500	0.2800	0.3500	+16.667%	31	2,570	-57.143%
2026-06-09	0.3000	0.3000	0.3000	0.3000	0.000%	15	2,570	-50.000%
2026-06-04	0.3800	0.3800	0.3000	0.3000	+7.143%	17	2,570	-50.000%
2026-06-03	0.5000	0.5000	0.2800	0.2800	-6.667%	4	2,556	-46.429%
2026-06-02	0.3000	0.3000	0.2900	0.3000	-14.286%	89	2,557	-50.000%
2026-06-01	0.4000	0.4000	0.3500	0.3500	-22.222%	26	2,549	-57.143%
2026-05-28	0.4200	0.4500	0.4200	0.4500	-10.000%	3	2,529	-66.667%
2026-05-26	0.5300	0.5300	0.5000	0.5000	+25.000%	2	2,529	-70.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-27.273%	20	2,550	-62.500%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+22.222%	1	2,549	-72.727%
2026-05-20	0.4000	0.5000	0.4000	0.4500	+28.571%	14	2,549	-66.667%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-16.667%	1	2,535	-57.143%
2026-05-18	0.4200	0.5000	0.4200	0.4200	-6.667%	13	2,535	-64.286%
2026-05-15	0.5000	0.5000	0.4500	0.4500	-18.182%	21	2,535	-66.667%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,515	-72.727%
2026-05-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,516	-75.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-7.692%	25	2,516	-75.000%
2026-05-11	0.5500	0.6500	0.5500	0.6500	0.000%	11	2,516	-76.923%
2026-05-08	0.7000	0.7000	0.6500	0.6500	-7.143%	9	2,516	-76.923%
2026-05-07	0.5600	0.7600	0.5600	0.7000	0.000%	10	2,517	-78.571%
2026-05-06	0.8000	0.8000	0.7000	0.7000	-6.667%	23	2,522	-78.571%
2026-05-05	0.8500	0.8500	0.7500	0.7500	-11.765%	19	2,535	-80.000%
2026-05-04	0.7500	0.9100	0.7000	0.8500	+21.429%	65	2,535	-82.353%
2026-05-01	0.5200	0.7500	0.5200	0.7000	+55.556%	578	2,568	-78.571%
2026-04-24	0.4600	0.4600	0.4500	0.4500	-18.182%	2	2,568	-66.667%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+22.222%	1	2,569	-72.727%
2026-04-17	0.5000	0.5000	0.4500	0.4500	0.000%	10	2,569	-66.667%
2026-04-16	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,566	-66.667%
2026-04-15	0.4000	0.4300	0.4000	0.4000	-6.977%	12	2,567	-62.500%
2026-04-14	0.4600	0.5000	0.4300	0.4300	+7.500%	5	2,561	-65.116%
2026-04-10	0.4300	0.4300	0.4000	0.4000	0.000%	12	2,561	-62.500%
2026-04-09	0.3500	0.4000	0.3500	0.4000	-18.367%	7	2,549	-62.500%
2026-04-08	0.5000	0.5000	0.4900	0.4900	+40.000%	48	2,544	-69.388%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-12.500%	3	2,521	-57.143%
2026-04-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,518	-62.500%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-20.000%	4	2,518	-62.500%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,518	-70.000%
2026-03-31	0.5300	0.5300	0.4500	0.4500	+4.651%	2	2,517	-66.667%
2026-03-30	0.4500	0.4500	0.4300	0.4300	+7.500%	6	2,516	-65.116%
2026-03-27	0.4500	0.4500	0.4000	0.4000	-11.111%	15	2,518	-62.500%
2026-03-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,503	-66.667%
2026-03-25	0.4300	0.4300	0.4300	0.4300	+7.500%	2	2,502	-65.116%
2026-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,500	-62.500%
2026-03-23	0.5000	0.5000	0.4000	0.4000	-11.111%	3	2,499	-62.500%
2026-03-20	0.5000	0.5000	0.4500	0.4500	-25.000%	19	2,498	-66.667%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+33.333%	1	2,494	-75.000%
2026-03-16	0.5500	0.5500	0.4500	0.4500	-25.000%	10	2,494	-66.667%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+9.091%	3	2,494	-75.000%
2026-03-12	0.6000	0.6000	0.5500	0.5500	-12.698%	21	2,491	-72.727%
2026-03-11	0.6000	0.6300	0.6000	0.6300	-14.865%	8	2,470	-76.190%
2026-03-10	0.7000	0.7500	0.7000	0.7400	+19.355%	112	2,470	-79.730%
2026-03-09	0.6200	0.6200	0.6200	0.6200	-11.429%	1	2,523	-75.806%
2026-03-06	0.6500	0.7000	0.6500	0.7000	-13.580%	5	2,606	-78.571%
2026-03-04	0.7600	0.8100	0.7600	0.8100	+15.714%	2	2,607	-81.481%
2026-03-03	0.6000	0.7000	0.6000	0.7000	-12.500%	88	2,607	-78.571%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+12.676%	1	2,598	-81.250%
2026-02-27	0.7100	0.7100	0.7100	0.7100	-16.471%	5	2,599	-78.873%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+6.250%	15	2,599	-82.353%
2026-02-25	0.7000	0.8500	0.7000	0.8000	+14.286%	60	2,566	-81.250%
2026-02-24	0.5200	0.7000	0.5200	0.7000	+16.667%	82	2,566	-78.571%
2026-02-23	0.5000	0.6000	0.5000	0.6000	+5.263%	6	2,540	-75.000%
2026-02-20	0.7000	0.7800	0.4500	0.5700	-36.667%	136	2,539	-73.684%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-18.182%	7	2,537	-83.333%
2026-02-18	1.0000	1.1000	1.0000	1.1000	+15.789%	104	2,537	-86.364%
2026-02-17	1.0800	1.0800	0.9200	0.9500	-13.636%	150	2,434	-84.211%
2026-02-10	1.1500	1.1500	1.1000	1.1000	-4.348%	2	2,404	-86.364%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+0.877%	2	2,405	-86.957%
2026-02-06	1.1500	1.1500	1.1400	1.1400	+12.871%	4	2,403	-86.842%
2026-02-05	1.0000	1.0100	1.0000	1.0100	-25.185%	6	2,403	-85.149%
2026-02-04	1.2500	1.3500	1.2300	1.3500	+8.000%	8	2,399	-88.889%
2026-02-03	1.4300	1.4300	1.2500	1.2500	-7.407%	5	2,394	-88.000%
2026-02-02	1.2500	1.4000	1.2500	1.3500	0.000%	46	2,392	-88.889%
2026-01-30	1.4500	1.6000	1.2300	1.3500	-13.462%	22	2,389	-88.889%
2026-01-29	1.6000	1.6500	1.5000	1.5600	-5.455%	9	2,387	-90.385%
2026-01-28	1.7500	1.7500	1.6200	1.6500	+10.000%	13	2,382	-90.909%
2026-01-27	1.2800	1.5000	1.2800	1.5000	-3.226%	2	2,376	-90.000%
2026-01-26	1.5000	1.5500	1.5000	1.5500	+3.333%	15	2,374	-90.323%
2026-01-23	1.6000	1.7900	1.5000	1.5000	0.000%	52	2,359	-90.000%
2026-01-22	1.3900	1.6300	1.2300	1.5000	-4.459%	324	2,324	-90.000%
2026-01-21	1.3000	1.6500	1.3000	1.5700	+16.296%	44	2,169	-90.446%
2026-01-20	0.9500	1.5000	0.9500	1.3500	+35.000%	22	2,162	-88.889%
2026-01-16	1.0500	1.0500	1.0000	1.0000	-9.091%	4	2,155	-85.000%
2026-01-15	1.2000	1.2000	1.1000	1.1000	+10.000%	8	2,155	-86.364%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-16.667%	2	2,147	-85.000%
2026-01-09	1.1500	1.4500	1.1500	1.2000	+33.333%	71	2,145	-87.500%
2026-01-08	1.0000	1.0000	0.8500	0.9000	+38.462%	81	2,078	-83.333%
2026-01-06	0.5500	0.6500	0.5500	0.6500	+18.182%	82	2,007	-76.923%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-54.167%	1	1,927	-72.727%
2026-01-02	0.6500	1.2000	0.6500	1.2000	+140.000%	62	1,927	-87.500%
2025-12-30	0.5000	0.5000	0.5000	0.5000	-28.571%	20	1,887	-70.000%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+1.449%	80	1,887	-78.571%
2025-12-08	0.6900	0.6900	0.6900	0.6900	+6.154%	5	1,827	-78.261%
2025-12-05	0.6500	0.6500	0.6500	0.6500	+3.175%	3	1,825	-76.923%
2025-12-04	0.6300	0.6300	0.6300	0.6300	-7.353%	2	1,824	-76.190%
2025-12-03	0.6500	0.6800	0.6500	0.6800	-1.449%	11	1,824	-77.941%
2025-11-26	0.8000	0.8000	0.6900	0.6900	-4.167%	4	1,824	-78.261%
2025-11-25	0.8500	0.8500	0.7200	0.7200	+30.909%	40	1,824	-79.167%
2025-11-24	0.5700	0.5700	0.5500	0.5500	-5.172%	30	1,804	-72.727%
2025-11-20	0.5800	0.5800	0.5800	0.5800	-27.500%	1	1,774	-74.138%
2025-11-19	0.6000	0.8000	0.5500	0.8000	-5.882%	20	1,774	-81.250%
2025-11-06	0.8500	0.8500	0.8500	0.8500	+2.410%	2	1,777	-82.353%
2025-11-03	0.8000	0.8300	0.8000	0.8300	-2.353%	8	1,769	-81.928%
2025-10-31	0.7000	1.0900	0.7000	0.8500	+54.545%	146	1,769	-82.353%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+25.000%	150	1,673	-72.727%
2025-10-29	0.4400	0.4400	0.4400	0.4400	-8.333%	1	1,729	-65.909%
2025-10-27	0.6400	0.6400	0.4800	0.4800	-12.727%	21	1,729	-68.750%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,729	-72.727%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+9.091%	85	1,727	-75.000%
2025-10-20	0.5500	0.5500	0.5500	0.5500	+1.852%	4	1,812	-72.727%
2025-10-17	0.5400	0.5400	0.5400	0.5400	-1.818%	10	1,808	-72.222%
2025-10-16	0.8500	0.8500	0.5500	0.5500	0.000%	13	1,804	-72.727%
2025-10-15	0.5000	0.5500	0.5000	0.5500	+22.222%	11	1,793	-72.727%
2025-10-14	0.6100	0.6100	0.4500	0.4500	+9.756%	75	1,800	-66.667%
2025-10-10	0.4100	0.4100	0.4100	0.4100	-21.154%	1	1,725	-63.415%
2025-10-06	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,726	-71.154%
2025-10-02	0.5200	0.5200	0.5200	0.5200	-20.000%	3	1,726	-71.154%
2025-09-30	0.7000	0.7000	0.6500	0.6500	+8.333%	100	1,726	-76.923%
2025-09-26	0.8000	0.8000	0.6000	0.6000	-25.000%	10	1,719	-75.000%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+9.589%	3	1,711	-81.250%
2025-09-24	0.8200	0.8200	0.7300	0.7300	-9.877%	14	1,708	-79.452%
2025-09-18	0.8100	0.8100	0.8100	0.8100	-8.989%	5	1,701	-81.481%
2025-09-16	0.8900	0.8900	0.8900	0.8900	-11.881%	6	1,703	-83.146%
2025-09-12	1.0100	1.0100	1.0100	1.0100	+1.000%	5	1,703	-85.149%
2025-09-11	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,708	-85.000%
2025-09-09	0.9000	0.9000	0.9000	0.9000	-5.263%	20	1,707	-83.333%
2025-09-05	0.9100	0.9800	0.9000	0.9500	-5.000%	21	1,720	-84.211%
2025-09-04	0.8900	1.0000	0.8900	1.0000	+5.263%	13	1,709	-85.000%
2025-09-02	0.9500	0.9500	0.9500	0.9500	+5.556%	10	1,711	-84.211%
2025-08-28	0.9000	0.9000	0.9000	0.9000	0.000%	21	1,711	-83.333%
2025-08-27	0.8600	0.9000	0.8000	0.9000	+12.500%	31	1,701	-83.333%
2025-08-25	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,700	-81.250%
2025-08-22	0.8500	0.9000	0.8500	0.9000	-2.174%	15	1,698	-83.333%
2025-08-21	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,688	-83.696%
2025-08-18	0.9000	0.9000	0.9000	0.9000	+5.882%	20	1,689	-83.333%
2025-08-15	0.8000	0.8500	0.8000	0.8500	-4.494%	40	1,689	-82.353%
2025-08-13	0.8200	0.8900	0.8200	0.8900	+4.706%	40	1,669	-83.146%
2025-08-12	0.7200	0.8500	0.7200	0.8500	+16.438%	17	1,629	-82.353%
2025-08-11	0.6500	0.7300	0.6500	0.7300	+8.955%	2	1,616	-79.452%
2025-08-07	0.8000	0.8500	0.6700	0.6700	-21.176%	17	1,614	-77.612%
2025-08-05	0.5500	0.8500	0.5500	0.8500	+88.889%	5	1,597	-82.353%
2025-08-04	0.4500	0.4500	0.4500	0.4500	+7.143%	200	1,595	-66.667%
2025-07-31	0.4500	0.4500	0.4200	0.4200	-6.667%	11	1,595	-64.286%
2025-07-28	0.5000	0.5000	0.4500	0.4500	0.000%	5	1,584	-66.667%
2025-07-24	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,579	-66.667%
2025-07-18	0.4400	0.4400	0.4400	0.4400	-10.204%	10	1,579	-65.909%
2025-07-17	0.5200	0.5200	0.4900	0.4900	-9.259%	3	1,584	-69.388%
2025-07-14	0.5400	0.5400	0.5400	0.5400	+8.000%	2	1,583	-72.222%
2025-07-11	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,582	-70.000%
2025-07-02	0.3500	0.4500	0.2400	0.4500	-16.667%	12	1,579	-66.667%
2025-06-26	0.5400	0.5400	0.5400	0.5400	+38.462%	3	1,569	-72.222%
2025-06-04	0.6500	0.6500	0.3900	0.3900	-2.500%	12	1,567	-61.538%
2025-05-30	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,559	-62.500%
2025-05-29	0.5000	0.5000	0.4500	0.4500	-10.000%	3	1,558	-66.667%
2025-05-21	0.5000	0.5000	0.5000	0.5000	+66.667%	2	1,558	-70.000%
2025-05-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,556	-50.000%
2025-05-13	0.4000	0.4000	0.3000	0.3000	-14.286%	46	1,556	-50.000%
2025-05-12	0.3500	0.3500	0.3500	0.3500	-5.405%	5	1,511	-57.143%
2025-05-09	0.4000	0.4000	0.3700	0.3700	-24.490%	4	1,511	-59.459%
2025-05-07	0.4900	0.4900	0.4900	0.4900	+28.947%	1	1,509	-69.388%
2025-05-05	0.4500	0.4500	0.3600	0.3800	-17.391%	118	1,509	-60.526%
2025-05-02	0.5500	0.5700	0.4600	0.4600	-51.579%	704	1,448	-67.391%
2025-05-01	0.9500	0.9500	0.9500	0.9500	+10.465%	100	1,352	-84.211%
2025-04-30	0.8600	0.8600	0.8600	0.8600	-2.273%	130	1,352	-82.558%
2025-04-25	0.8800	0.8800	0.8800	0.8800	+25.714%	40	1,225	-82.955%
2025-04-23	0.7000	0.7000	0.7000	0.7000	+40.000%	5	1,205	-78.571%
2025-04-09	0.5900	0.5900	0.5000	0.5000	-21.875%	2	1,205	-70.000%
2025-04-08	0.8000	0.8000	0.6400	0.6400	+28.000%	3	1,205	-76.563%
2025-04-07	0.5000	0.5000	0.5000	0.5000	-25.373%	10	1,202	-70.000%
2025-04-04	0.6700	0.6700	0.6700	0.6700	+11.667%	20	1,203	-77.612%
2025-04-03	0.7000	0.7000	0.6000	0.6000	-11.765%	2	1,193	-75.000%
2025-04-02	0.6800	0.6800	0.6800	0.6800	-4.225%	4	1,194	-77.941%
2025-04-01	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,194	-78.873%
2025-03-26	0.8000	0.8000	0.8000	0.8000	0.000%	4	1,194	-81.250%
2025-03-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,194	-81.250%
2025-03-21	0.9000	0.9000	0.8000	0.8000	-11.111%	4	1,194	-81.250%
2025-03-18	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,194	-83.333%
2025-03-17	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,194	-84.211%
2025-03-03	1.0500	1.0500	1.0500	1.0500	-9.483%	2	1,194	-85.714%
2025-02-27	1.1600	1.1600	1.1600	1.1600	+16.000%	5	1,192	-87.069%
2025-02-21	1.2000	1.2000	1.0000	1.0000	-39.024%	14	1,188	-85.000%
2025-02-18	1.6400	1.6400	1.6400	1.6400	+36.667%	1	1,183	-90.854%
2025-02-13	1.2000	1.2000	1.2000	1.2000	0.000%	5	1,184	-87.500%
2025-02-12	1.2400	1.2500	1.2000	1.2000	0.000%	5	1,184	-87.500%
2025-01-31	1.2000	1.2000	1.2000	1.2000	-4.000%	4	1,188	-87.500%
2025-01-29	1.1500	1.2500	1.1500	1.2500	-3.846%	4	1,186	-88.000%
2025-01-28	1.2000	1.3000	1.2000	1.3000	+17.117%	3	1,185	-88.462%
2025-01-23	1.1100	1.1100	1.1100	1.1100	+11.000%	1	1,184	-86.486%
2025-01-21	1.0000	1.0000	1.0000	1.0000	-39.394%	1	1,184	-85.000%
2025-01-07	1.9500	1.9500	1.6500	1.6500	+50.000%	3	1,184	-90.909%
2025-01-06	1.9700	1.9700	1.1000	1.1000	+4.762%	951	1,181	-86.364%
2024-12-19	1.0400	1.0500	1.0400	1.0500	-16.000%	950	1,180	-85.714%
2024-12-18	1.2500	1.2500	1.2500	1.2500	-16.107%	10	230	-88.000%
2024-12-17	1.4900	1.4900	1.4900	1.4900	+24.167%	10	220	-89.933%
2024-11-19	1.2000	1.2000	1.2000	1.2000	+9.091%	3	210	-87.500%
2024-11-15	1.1000	1.1000	1.1000	1.1000	-12.000%	2	207	-86.364%
2024-11-11	1.5000	1.5000	1.2500	1.2500	-45.652%	206	207	-88.000%
2024-10-28	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	-93.478%