Dark

ARDX20270115C12
ARDX Jan 15 2027 12.00 Call (ARDX270115C00012000)
option OPRA

EOD

Sep 11, 2026

0.0700+40.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,589	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	+66.667%	5	1,590	+40.000%
2026-09-04	0.0700	0.0700	0.0300	0.0300	-40.000%	3	1,593	+133.333%
2026-09-03	0.0600	0.0600	0.0400	0.0500	-66.667%	18	1,593	+40.000%
2026-09-01	0.0500	0.1500	0.0500	0.1500	+200.000%	2	1,607	-53.333%
2026-08-31	0.0400	0.0500	0.0400	0.0500	-58.333%	24	1,608	+40.000%
2026-08-28	0.1200	0.1200	0.1200	0.1200	+200.000%	10	1,608	-41.667%
2026-08-27	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,618	+75.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	303	1,618	+40.000%
2026-08-25	0.0500	0.0500	0.0400	0.0500	0.000%	48	1,678	+40.000%
2026-08-24	0.0700	0.0700	0.0500	0.0500	0.000%	202	1,726	+40.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	100	1,728	+40.000%
2026-08-19	0.0700	0.0700	0.0500	0.0500	-28.571%	3	1,728	+40.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,731	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+66.667%	3	1,732	+40.000%
2026-08-10	0.0300	0.0500	0.0300	0.0300	-40.000%	3	1,734	+133.333%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-50.000%	9	1,737	+40.000%
2026-08-06	0.0700	0.1000	0.0700	0.1000	+100.000%	2	1,744	-30.000%
2026-08-05	0.0500	0.0800	0.0500	0.0500	-50.000%	10	1,744	+40.000%
2026-08-04	0.0500	0.1000	0.0500	0.1000	+100.000%	4	1,752	-30.000%
2026-08-03	0.0500	0.0800	0.0500	0.0500	-50.000%	24	1,756	+40.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,770	-30.000%
2026-07-30	0.1500	0.1500	0.0900	0.1500	-11.765%	4	1,771	-53.333%
2026-07-29	0.1500	0.1700	0.1400	0.1700	-60.465%	4	1,769	-58.824%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+377.778%	3	1,766	-83.721%
2026-07-24	0.1000	0.1000	0.0900	0.0900	+50.000%	2	1,769	-22.222%
2026-07-23	0.0800	0.1000	0.0600	0.0600	-25.000%	12	1,771	+16.667%
2026-07-22	0.1500	0.1500	0.0800	0.0800	0.000%	5	1,779	-12.500%
2026-07-21	0.1000	0.1500	0.0800	0.0800	0.000%	10	1,778	-12.500%
2026-07-20	0.1500	0.1500	0.0800	0.0800	-42.857%	10	1,778	-12.500%
2026-07-15	0.1000	0.1400	0.1000	0.1400	+40.000%	16	1,786	-50.000%
2026-07-14	0.2000	0.2000	0.0900	0.1000	-23.077%	12	1,802	-30.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,810	-46.154%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,811	-41.667%
2026-07-09	0.1400	0.1500	0.1400	0.1500	0.000%	9	1,812	-53.333%
2026-07-08	0.1100	0.1500	0.1100	0.1500	+36.364%	7	1,817	-53.333%
2026-07-06	0.1000	0.2000	0.1000	0.1100	+10.000%	9	1,824	-36.364%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,830	-30.000%
2026-07-01	0.2000	0.2000	0.1200	0.1200	-7.692%	9	1,830	-41.667%
2026-06-30	0.1000	0.2000	0.1000	0.1300	+30.000%	10	1,825	-46.154%
2026-06-29	0.1900	0.1900	0.1000	0.1000	-54.545%	38	1,831	-30.000%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-4.348%	2	1,841	-68.182%
2026-06-25	0.2200	0.2300	0.2200	0.2300	+15.000%	3	1,840	-69.565%
2026-06-24	0.2200	0.2200	0.2000	0.2000	0.000%	25	1,841	-65.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,861	-65.000%
2026-06-22	0.2000	0.2000	0.1000	0.1000	-56.522%	38	1,862	-30.000%
2026-06-17	0.2300	0.2300	0.2300	0.2300	+91.667%	1	1,867	-69.565%
2026-06-16	0.2300	0.2300	0.1200	0.1200	-29.412%	2	1,868	-41.667%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,868	-58.824%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,869	-65.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,870	-72.000%
2026-06-03	0.2500	0.2500	0.1700	0.1700	+13.333%	15	1,871	-58.824%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-31.818%	33	1,879	-53.333%
2026-06-01	0.2500	0.2500	0.2000	0.2200	0.000%	21	1,878	-68.182%
2026-05-29	0.2500	0.2500	0.2200	0.2200	-8.333%	5	1,880	-68.182%
2026-05-28	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,879	-70.833%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-20.000%	95	1,880	-65.000%
2026-05-26	0.2000	0.2500	0.2000	0.2500	-7.407%	5	1,787	-72.000%
2026-05-21	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,792	-74.074%
2026-05-20	0.2500	0.2500	0.2500	0.2500	+4.167%	6	1,793	-72.000%
2026-05-19	0.2600	0.2600	0.2400	0.2400	-11.111%	2	1,795	-70.833%
2026-05-15	0.2000	0.2700	0.2000	0.2700	-10.000%	11	1,795	-74.074%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-14.286%	7	1,785	-76.667%
2026-05-13	0.5000	0.5000	0.3500	0.3500	-30.000%	3	1,787	-80.000%
2026-05-12	0.5000	0.5000	0.5000	0.5000	+25.000%	2	1,787	-86.000%
2026-05-11	0.6200	0.6200	0.4000	0.4000	-4.762%	11	1,787	-82.500%
2026-05-08	0.5500	0.5500	0.4200	0.4200	-23.636%	2	1,797	-83.333%
2026-05-07	0.8200	0.8300	0.5500	0.5500	+14.583%	5	1,797	-87.273%
2026-05-06	0.4800	0.4800	0.4800	0.4800	+6.667%	2	1,802	-85.417%
2026-05-05	0.6300	0.6300	0.4500	0.4500	-10.000%	169	1,804	-84.444%
2026-05-04	0.5000	0.6000	0.4500	0.5000	+11.111%	35	1,845	-86.000%
2026-05-01	0.3000	0.5500	0.3000	0.4500	+32.353%	96	1,862	-84.444%
2026-04-30	0.4000	0.4800	0.3400	0.3400	+6.250%	9	1,862	-79.412%
2026-04-28	0.3200	0.3200	0.3200	0.3200	+39.130%	1	1,868	-78.125%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-42.500%	1	1,867	-69.565%
2026-04-24	0.2800	0.4000	0.2100	0.4000	+60.000%	7	1,868	-82.500%
2026-04-23	0.3500	0.4300	0.2500	0.2500	0.000%	36	1,871	-72.000%
2026-04-22	0.3500	0.3500	0.2000	0.2500	+19.048%	24	1,863	-72.000%
2026-04-21	0.2500	0.3500	0.1900	0.2100	+10.526%	7	1,856	-66.667%
2026-04-20	0.1900	0.1900	0.1900	0.1900	-20.833%	1	1,856	-63.158%
2026-04-17	0.2000	0.2500	0.2000	0.2400	+4.348%	5	1,855	-70.833%
2026-04-16	0.2500	0.2500	0.2300	0.2300	+27.778%	75	1,858	-69.565%
2026-04-15	0.1800	0.1800	0.1800	0.1800	-30.769%	10	1,858	-61.111%
2026-04-14	0.2700	0.2700	0.2000	0.2600	+30.000%	19	1,868	-73.077%
2026-04-13	0.2100	0.2400	0.2000	0.2000	0.000%	33	1,867	-65.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,878	-65.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-9.091%	6	1,876	-65.000%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,882	-68.182%
2026-04-06	0.2600	0.2600	0.2500	0.2500	0.000%	11	1,883	-72.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,875	-72.000%
2026-04-01	0.2500	0.2500	0.2300	0.2300	-4.167%	36	1,875	-69.565%
2026-03-31	0.2500	0.2500	0.2300	0.2400	-4.000%	15	1,861	-70.833%
2026-03-30	0.2500	0.2500	0.2500	0.2500	+4.167%	3	1,876	-72.000%
2026-03-27	0.2500	0.2500	0.2400	0.2400	-4.000%	4	1,879	-70.833%
2026-03-26	0.2500	0.2500	0.2500	0.2500	0.000%	12	1,881	-72.000%
2026-03-25	0.2500	0.2500	0.2000	0.2500	-3.846%	51	1,869	-72.000%
2026-03-24	0.2300	0.2600	0.2000	0.2600	+4.000%	5	1,836	-73.077%
2026-03-23	0.3200	0.3200	0.2500	0.2500	-13.793%	2	1,837	-72.000%
2026-03-20	0.3500	0.3500	0.2900	0.2900	-19.444%	12	1,835	-75.862%
2026-03-19	0.3600	0.3800	0.3500	0.3600	+2.857%	11	1,835	-80.556%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-7.895%	12	1,842	-80.000%
2026-03-17	0.3800	0.3800	0.3700	0.3800	-13.636%	3	1,854	-81.579%
2026-03-16	0.3000	0.4500	0.3000	0.4400	+69.231%	4	1,854	-84.091%
2026-03-13	0.4500	0.4500	0.2600	0.2600	-25.714%	14	1,856	-73.077%
2026-03-12	0.4000	0.4000	0.3500	0.3500	-25.532%	4	1,867	-80.000%
2026-03-11	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,869	-85.106%
2026-03-10	0.5500	0.5500	0.4300	0.4500	0.000%	12	1,868	-84.444%
2026-03-09	0.5000	0.5000	0.3500	0.4500	0.000%	79	1,872	-84.444%
2026-03-06	0.4000	0.4500	0.4000	0.4500	+7.143%	3	1,882	-84.444%
2026-03-05	0.4800	0.4900	0.4200	0.4200	-6.667%	6	1,881	-83.333%
2026-03-04	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,882	-84.444%
2026-03-03	0.4500	0.5000	0.4200	0.4500	+4.651%	8	1,883	-84.444%
2026-03-02	0.6500	0.6500	0.4300	0.4300	+7.500%	41	1,890	-83.721%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,909	-82.500%
2026-02-26	0.5000	0.5000	0.4700	0.5000	0.000%	27	1,906	-86.000%
2026-02-25	0.5000	0.5600	0.4800	0.5000	+4.167%	10	1,901	-86.000%
2026-02-24	0.3600	0.4800	0.3300	0.4800	+45.455%	36	1,901	-85.417%
2026-02-23	0.3200	0.4500	0.3200	0.3300	-17.500%	56	1,890	-78.788%
2026-02-20	0.6500	0.8000	0.2400	0.4000	-42.857%	211	1,942	-82.500%
2026-02-19	0.7900	0.7900	0.6600	0.7000	+2.941%	9	2,004	-90.000%
2026-02-18	0.6800	0.6800	0.6800	0.6800	-2.857%	1	2,003	-89.706%
2026-02-17	0.7500	0.7800	0.6600	0.7000	+7.692%	62	2,004	-90.000%
2026-02-13	0.7500	0.7500	0.6500	0.6500	+4.839%	43	1,991	-89.231%
2026-02-12	0.7500	0.7500	0.6200	0.6200	-7.463%	6	1,991	-88.710%
2026-02-10	0.6700	0.6700	0.6700	0.6700	-10.667%	2	1,991	-89.552%
2026-02-09	0.7100	0.8000	0.6500	0.7500	-6.250%	14	1,989	-90.667%
2026-02-06	0.8000	0.8000	0.8000	0.8000	+11.111%	4	1,992	-91.250%
2026-02-05	0.9000	0.9000	0.6500	0.7200	-15.294%	52	1,988	-90.278%
2026-02-04	0.8000	0.9000	0.7800	0.8500	-5.556%	71	2,013	-91.765%
2026-02-03	0.9000	0.9400	0.7900	0.9000	+3.448%	140	1,979	-92.222%
2026-02-02	1.2000	1.2000	0.7800	0.8700	-12.121%	1,063	1,847	-91.954%
2026-01-30	0.9900	0.9900	0.9900	0.9900	+6.452%	1	950	-92.929%
2026-01-28	0.9300	0.9300	0.9300	0.9300	-15.455%	10	949	-92.473%
2026-01-23	1.1800	1.1800	1.1000	1.1000	+4.762%	2	939	-93.636%
2026-01-21	1.0000	1.0500	1.0000	1.0500	+31.250%	211	939	-93.333%
2026-01-20	0.7000	0.9000	0.5500	0.8000	+26.984%	389	731	-91.250%
2026-01-16	0.6300	0.6300	0.6300	0.6300	-3.077%	10	479	-88.889%
2026-01-13	0.8000	0.8000	0.6500	0.6500	-31.579%	7	479	-89.231%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+11.765%	1	473	-92.632%
2026-01-09	0.8500	1.0000	0.8500	0.8500	+30.769%	58	472	-91.765%
2026-01-08	0.5000	0.7500	0.5000	0.6500	+62.500%	227	440	-89.231%
2026-01-06	0.5000	0.5000	0.4000	0.4000	-20.000%	23	219	-82.500%
2026-01-05	0.4500	0.5000	0.3800	0.5000	-21.875%	9	196	-86.000%
2026-01-02	0.4500	0.6400	0.4500	0.6400	+60.000%	5	187	-89.063%
2025-12-24	0.4000	0.4000	0.4000	0.4000	-42.857%	6	179	-82.500%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+55.556%	1	179	-90.000%
2025-12-05	0.4500	0.4500	0.4500	0.4500	0.000%	2	178	-84.444%
2025-11-28	0.4500	0.4500	0.4500	0.4500	0.000%	2	176	-84.444%
2025-11-24	0.4500	0.4500	0.4500	0.4500	+9.756%	2	174	-84.444%
2025-11-21	0.4200	0.4200	0.4100	0.4100	-8.889%	4	172	-82.927%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+25.000%	4	170	-84.444%
2025-11-19	0.4000	0.4000	0.3600	0.3600	-20.000%	6	166	-80.556%
2025-11-18	0.4500	0.4500	0.4500	0.4500	-33.824%	1	161	-84.444%
2025-11-17	0.6800	0.6800	0.6800	0.6800	0.000%	2	161	-89.706%
2025-11-14	0.6800	0.6800	0.6800	0.6800	+4.615%	2	159	-89.706%
2025-10-31	0.6000	0.6500	0.6000	0.6500	+62.500%	6	159	-89.231%
2025-10-20	0.1000	0.5000	0.1000	0.4000	+17.647%	17	159	-82.500%
2025-10-07	0.2600	0.3400	0.2600	0.3400	-2.857%	2	148	-79.412%
2025-10-03	0.4000	0.4000	0.3500	0.3500	0.000%	4	148	-80.000%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-18.605%	5	149	-80.000%
2025-09-29	0.4700	0.4700	0.4300	0.4300	-14.000%	20	144	-83.721%
2025-09-24	0.5500	0.5500	0.5000	0.5000	-9.091%	3	144	-86.000%
2025-09-22	0.4900	0.5500	0.4900	0.5500	-5.172%	8	141	-87.273%
2025-09-19	0.5800	0.5800	0.5800	0.5800	-3.333%	1	141	-87.931%
2025-09-18	0.6000	0.6000	0.6000	0.6000	0.000%	2	141	-88.333%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-20.000%	2	139	-88.333%
2025-09-15	0.6300	0.7500	0.6300	0.7500	+19.048%	12	138	-90.667%
2025-09-12	0.6300	0.6300	0.6300	0.6300	-4.545%	1	137	-88.889%
2025-09-11	0.6800	0.6800	0.6000	0.6600	+1.538%	31	138	-89.394%
2025-09-08	0.5000	0.6500	0.5000	0.6500	+12.069%	14	119	-89.231%
2025-08-25	0.5500	0.5800	0.5500	0.5800	0.000%	6	119	-87.931%
2025-08-22	0.5500	0.5800	0.5500	0.5800	-3.333%	4	119	-87.931%
2025-08-18	0.6000	0.6000	0.6000	0.6000	0.000%	2	120	-88.333%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+9.091%	20	118	-88.333%
2025-08-14	0.6500	0.6500	0.5500	0.5500	-8.333%	25	98	-87.273%
2025-08-13	0.5500	0.6000	0.5500	0.6000	+9.091%	19	73	-88.333%
2025-08-12	0.5000	0.5500	0.5000	0.5500	+10.000%	11	56	-87.273%
2025-08-06	0.7000	0.7000	0.5000	0.5000	+11.111%	11	63	-86.000%
2025-08-05	0.5500	0.5500	0.4500	0.4500	+50.000%	3	52	-84.444%
2025-07-30	0.3000	0.3000	0.3000	0.3000	+20.000%	2	51	-76.667%
2025-07-22	0.3500	0.3500	0.2500	0.2500	-44.444%	8	49	-72.000%
2025-07-11	0.3800	0.4500	0.3800	0.4500	-41.558%	3	41	-84.444%
2025-07-09	0.7700	0.7700	0.7700	0.7700	+113.889%	1	41	-90.909%
2025-06-17	0.3600	0.3600	0.3600	0.3600	+38.462%	10	42	-80.556%
2025-05-08	0.2900	0.2900	0.2600	0.2600	-13.333%	10	36	-73.077%
2025-05-05	0.3000	0.3100	0.3000	0.3000	-25.000%	6	36	-76.667%
2025-04-11	0.4000	0.4000	0.4000	0.4000	-14.894%	6	35	-82.500%
2025-04-10	0.4700	0.4700	0.4700	0.4700	+9.302%	3	37	-85.106%
2025-04-09	0.4300	0.4300	0.4300	0.4300	-12.245%	10	34	-83.721%
2025-04-04	0.4900	0.4900	0.4900	0.4900	-30.000%	20	34	-85.714%
2025-03-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	24	-90.000%
2025-03-04	0.7000	0.7000	0.7000	0.7000	-20.455%	3	24	-90.000%
2025-02-21	0.9000	0.9000	0.8000	0.8800	-23.478%	8	21	-92.045%
2025-02-20	1.0100	1.1500	1.0100	1.1500	-11.538%	6	18	-93.913%
2025-02-18	1.7500	1.7500	1.3000	1.3000	+36.842%	4	17	-94.615%
2025-01-31	0.9500	0.9500	0.9500	0.9500	+126.190%	2	16	-92.632%
2025-01-17	0.4200	0.4200	0.4200	0.4200	-61.818%	2	14	-83.333%
2025-01-16	0.2500	1.1000	0.2500	1.1000	-4.348%	20	14	-93.636%
2025-01-07	1.9000	1.9000	1.1500	1.1500	+15.000%	5	14	-93.913%
2024-12-23	1.7500	1.7500	1.0000	1.0000	-32.886%	4	9	-93.000%
2024-12-17	1.4900	1.4900	1.4900	1.4900	-25.500%	1	5	-95.302%
2024-11-05	2.0000	2.0000	2.0000	2.0000	0.000%	2	4	-96.500%
2024-10-28	2.0000	2.0000	2.0000	2.0000	-25.926%	1	2	-96.500%
2024-09-27	2.7000	2.7000	2.7000	2.7000	0.000%	2	1	-97.407%