Dark

ARDX20270115C4
ARDX Jan 15 2027 4.00 Call (ARDX270115C00004000)
option OPRA

EOD

Sep 14, 2026

0.4500-18.182%(-0.1000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.5000	0.5000	0.4500	0.4500	-18.182%	17	2,144	0.000%
2026-09-11	0.6800	0.6800	0.5500	0.5500	-8.333%	8	2,127	-18.182%
2026-09-10	0.6500	0.6500	0.6000	0.6000	0.000%	21	2,119	-25.000%
2026-09-09	0.7500	0.7500	0.5900	0.6000	-14.286%	12	2,098	-25.000%
2026-09-08	0.7000	0.7000	0.6500	0.7000	+7.692%	10	2,092	-35.714%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-13.333%	207	2,082	-30.769%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+15.385%	3	1,915	-40.000%
2026-08-27	0.8700	0.8700	0.6500	0.6500	-15.584%	23	1,915	-30.769%
2026-08-25	1.0500	1.0500	0.7400	0.7700	+18.462%	14	1,916	-41.558%
2026-08-24	0.7000	0.7000	0.6500	0.6500	-20.732%	53	1,902	-30.769%
2026-08-21	0.9400	0.9400	0.8200	0.8200	+17.143%	6	1,849	-45.122%
2026-08-20	0.8500	0.8500	0.7000	0.7000	-12.500%	20	1,843	-35.714%
2026-08-19	0.8000	0.8000	0.7900	0.8000	+1.266%	5	1,823	-43.750%
2026-08-18	0.7900	0.7900	0.7900	0.7900	-3.659%	5	1,821	-43.038%
2026-08-17	0.8500	0.8500	0.8000	0.8200	+2.500%	16	1,816	-45.122%
2026-08-14	0.8000	0.8000	0.8000	0.8000	+9.589%	6	1,809	-43.750%
2026-08-11	0.8500	0.8500	0.7300	0.7300	-5.195%	17	1,803	-38.356%
2026-08-10	0.9000	0.9000	0.7700	0.7700	-3.750%	64	1,786	-41.558%
2026-08-07	1.0000	1.0000	0.7500	0.8000	-40.741%	29	1,737	-43.750%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-3.571%	117	1,728	-66.667%
2026-08-03	1.4500	1.4500	1.4000	1.4000	-12.500%	5	1,611	-67.857%
2026-07-16	1.6500	1.6500	1.6000	1.6000	-5.882%	20	1,606	-71.875%
2026-07-13	1.6500	1.7000	1.6500	1.7000	-2.857%	16	1,586	-73.529%
2026-07-10	1.8500	1.8500	1.7500	1.7500	-7.895%	4	1,571	-74.286%
2026-07-09	1.8500	1.9000	1.7800	1.9000	+2.703%	7	1,567	-76.316%
2026-07-08	1.8000	1.8500	1.8000	1.8500	-2.632%	6	1,565	-75.676%
2026-07-07	1.9000	1.9000	1.9000	1.9000	+5.556%	3	1,559	-76.316%
2026-07-06	1.9000	1.9000	1.7800	1.8000	+5.263%	50	1,556	-75.000%
2026-07-02	1.7500	1.7500	1.7000	1.7100	+0.588%	14	1,574	-73.684%
2026-07-01	1.7000	1.7000	1.7000	1.7000	+3.030%	8	1,574	-73.529%
2026-06-30	1.6000	1.7000	1.6000	1.6500	-2.941%	56	1,566	-72.727%
2026-06-29	1.8000	1.8500	1.7000	1.7000	-13.706%	95	1,510	-73.529%
2026-06-26	2.3700	2.3700	1.9700	1.9700	-27.037%	11	1,415	-77.157%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+3.448%	50	1,404	-83.333%
2026-06-22	2.6100	2.6100	2.6100	2.6100	+11.064%	1	1,354	-82.759%
2026-06-17	2.4000	2.4000	2.3500	2.3500	+4.444%	101	1,355	-80.851%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+6.132%	4	1,254	-80.000%
2026-06-08	2.1200	2.1200	2.1200	2.1200	+0.952%	6	1,258	-78.774%
2026-06-05	2.0100	2.1000	2.0000	2.1000	+5.528%	4	1,252	-78.571%
2026-06-03	2.0500	2.0500	1.8900	1.9900	-2.927%	28	1,248	-77.387%
2026-06-02	2.1500	2.1500	2.0500	2.0500	-17.339%	10	1,225	-78.049%
2026-06-01	2.5000	2.5000	2.4800	2.4800	-4.615%	3	1,215	-81.855%
2026-05-29	2.7000	2.7000	2.6000	2.6000	-3.704%	7	1,212	-82.692%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+1.124%	1	1,205	-83.333%
2026-05-27	2.6700	2.6700	2.6700	2.6700	+4.706%	2	1,204	-83.146%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-5.904%	2	1,202	-82.353%
2026-05-22	2.7100	2.7100	2.7100	2.7100	-3.214%	10	1,214	-83.395%
2026-05-21	2.7500	2.8000	2.7500	2.8000	+7.692%	3	1,211	-83.929%
2026-05-18	2.6500	2.6500	2.6000	2.6000	-7.143%	3	1,211	-82.692%
2026-05-15	2.8000	2.8000	2.8000	2.8000	-0.356%	4	1,208	-83.929%
2026-05-13	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,205	-83.986%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-14.286%	3	1,201	-85.000%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+6.061%	40	1,201	-87.143%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+13.793%	3	1,164	-86.364%
2026-04-30	2.9000	2.9000	2.9000	2.9000	+13.725%	27	1,164	-84.483%
2026-04-27	2.6500	2.6500	2.5500	2.5500	0.000%	4	1,137	-82.353%
2026-04-21	2.8500	2.8500	2.5500	2.5500	-15.000%	4	1,129	-82.353%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+27.660%	1	1,129	-85.000%
2026-04-07	2.4000	2.4000	2.3500	2.3500	+27.027%	12	1,128	-80.851%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-35.540%	1	1,116	-75.676%
2026-03-04	2.8700	2.8700	2.8700	2.8700	-4.333%	1	1,115	-84.321%
2026-02-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,115	-85.000%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+25.000%	1	1,114	-85.000%
2026-02-20	2.8000	2.8500	2.4000	2.4000	-33.333%	4	1,115	-81.250%
2026-02-06	3.6000	3.6000	3.6000	3.6000	-11.980%	3	1,112	-87.500%
2026-01-30	4.0900	4.0900	4.0900	4.0900	-20.583%	10	1,115	-88.998%
2026-01-21	5.1500	5.1500	5.1500	5.1500	+51.471%	12	1,125	-91.262%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,113	-86.765%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-16.667%	2	1,111	-87.143%
2026-01-09	4.0000	4.3000	4.0000	4.2000	+20.000%	67	1,111	-89.286%
2026-01-08	3.5000	3.9000	3.5000	3.5000	+42.857%	11	1,177	-87.143%
2026-01-06	2.4500	2.4500	2.4500	2.4500	-9.926%	2	1,177	-81.633%
2026-01-05	2.7500	2.7500	2.6800	2.7200	-4.561%	13	1,182	-83.456%
2026-01-02	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,182	-84.211%
2025-12-22	2.9000	2.9000	2.9000	2.9000	+9.848%	1	1,181	-84.483%
2025-12-10	2.6400	2.6400	2.6400	2.6400	+0.380%	2	1,180	-82.955%
2025-12-09	2.6300	2.6300	2.6300	2.6300	+1.154%	5	1,180	-82.890%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-16.129%	5	1,180	-82.692%
2025-12-03	3.1000	3.1000	3.1000	3.1000	+30.802%	25	1,185	-85.484%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-8.846%	1	1,160	-81.013%
2025-11-21	2.6000	2.6000	2.6000	2.6000	-8.772%	1	1,160	-82.692%
2025-11-18	2.9000	2.9000	2.8500	2.8500	-5.000%	2	1,159	-84.211%
2025-11-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,157	-85.000%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+17.647%	2	1,156	-85.000%
2025-11-04	2.5500	2.5500	2.5500	2.5500	-13.559%	20	1,154	-82.353%
2025-10-31	3.2000	3.2000	2.9500	2.9500	+39.810%	36	1,134	-84.746%
2025-10-29	2.1100	2.1100	2.1100	2.1100	+2.927%	10	1,099	-78.673%
2025-10-24	2.1000	2.1000	2.0500	2.0500	+2.500%	50	1,099	-78.049%
2025-10-17	2.0000	2.0000	2.0000	2.0000	-12.664%	1	1,049	-77.500%
2025-10-16	2.2900	2.2900	2.2900	2.2900	+17.436%	10	1,048	-80.349%
2025-10-08	2.1500	2.1500	1.9500	1.9500	-22.000%	51	1,038	-76.923%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-10.714%	2	1,038	-82.000%
2025-09-23	2.8500	2.8500	2.8000	2.8000	-2.098%	80	1,036	-83.929%
2025-09-19	2.6500	2.8600	2.6500	2.8600	-4.667%	3	956	-84.266%
2025-09-16	3.1300	3.1300	3.0000	3.0000	-9.091%	5	959	-85.000%
2025-09-11	3.3000	3.3000	3.3000	3.3000	+3.125%	52	956	-86.364%
2025-09-10	3.3200	3.3200	3.2000	3.2000	0.000%	9	904	-85.938%
2025-09-03	3.2000	3.2000	3.2000	3.2000	+4.235%	1	895	-85.938%
2025-09-02	3.0700	3.0700	3.0700	3.0700	+0.656%	4	896	-85.342%
2025-08-28	3.0000	3.0500	3.0000	3.0500	+5.172%	50	900	-85.246%
2025-08-27	2.8500	2.9000	2.8000	2.9000	-3.010%	101	850	-84.483%
2025-08-25	2.9900	2.9900	2.9900	2.9900	-1.320%	2	800	-84.950%
2025-08-22	3.0300	3.0300	3.0300	3.0300	+8.214%	1	800	-85.149%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+1.818%	1	801	-83.929%
2025-08-19	2.8000	2.8000	2.7500	2.7500	-8.333%	10	802	-83.636%
2025-08-18	3.0000	3.0000	3.0000	3.0000	+4.167%	20	792	-85.000%
2025-08-14	2.8800	2.8800	2.8800	2.8800	+6.667%	2	772	-84.375%
2025-08-13	2.7200	2.8500	2.6000	2.7000	+4.651%	69	770	-83.333%
2025-08-12	1.6000	2.6000	1.6000	2.5800	+12.664%	111	723	-82.558%
2025-08-11	2.2900	2.2900	2.2900	2.2900	-8.400%	5	614	-80.349%
2025-08-06	2.2500	2.5000	2.2500	2.5000	+5.932%	11	614	-82.000%
2025-08-05	2.3600	2.3600	2.3600	2.3600	+38.824%	1	603	-80.932%
2025-08-04	1.6000	1.7000	1.6000	1.7000	-45.513%	150	602	-73.529%
2025-08-01	3.1200	3.1200	3.1200	3.1200	+100.000%	5	452	-85.577%
2025-07-31	1.5600	1.5600	1.5600	1.5600	-6.587%	1	447	-71.154%
2025-07-29	1.6700	1.6700	1.6700	1.6700	-1.765%	1	448	-73.054%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-15.000%	1	449	-73.529%
2025-07-14	1.8000	2.1000	1.8000	2.0000	0.000%	43	449	-77.500%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+29.032%	1	409	-77.500%
2025-07-09	1.5500	1.5500	1.5500	1.5500	-11.429%	2	408	-70.968%
2025-07-08	1.6600	1.7500	1.6600	1.7500	0.000%	25	410	-74.286%
2025-07-07	1.7500	1.7500	1.7500	1.7500	+4.167%	4	412	-74.286%
2025-07-03	1.6800	1.6800	1.6800	1.6800	+5.660%	1	407	-73.214%
2025-07-02	1.5900	1.5900	1.5900	1.5900	+8.904%	1	407	-71.698%
2025-07-01	1.4800	1.9500	1.4600	1.4600	-5.806%	3	408	-69.178%
2025-06-30	1.8000	1.8000	1.5400	1.5500	+23.016%	25	405	-70.968%
2025-06-26	1.5000	1.5000	1.2600	1.2600	-5.263%	21	386	-64.286%
2025-06-25	1.3600	1.6200	1.3100	1.3300	-2.206%	110	378	-66.165%
2025-06-24	1.3600	1.3600	1.3600	1.3600	+13.333%	2	268	-66.912%
2025-06-20	1.2000	1.2000	1.2000	1.2000	-11.111%	66	268	-62.500%
2025-06-17	1.3500	1.3500	1.3500	1.3500	-51.613%	6	301	-66.667%
2025-06-13	2.7900	2.7900	2.7900	2.7900	+114.615%	2	301	-83.871%
2025-06-06	1.3000	1.3000	1.3000	1.3000	-3.704%	2	300	-65.385%
2025-05-30	1.3500	1.3500	1.3500	1.3500	-18.182%	4	299	-66.667%
2025-05-29	1.6000	1.6500	1.6000	1.6500	+6.452%	20	297	-72.727%
2025-05-21	1.5500	1.5500	1.5500	1.5500	-3.125%	5	302	-70.968%
2025-05-20	2.2500	2.2500	1.6000	1.6000	+1.266%	24	307	-71.875%
2025-05-16	1.5800	1.5800	1.5800	1.5800	+38.596%	10	325	-71.519%
2025-05-14	1.3000	1.3000	1.1400	1.1400	-0.870%	22	320	-60.526%
2025-05-13	1.1200	1.1500	1.1200	1.1500	-4.167%	55	301	-60.870%
2025-05-12	1.2000	1.2000	1.2000	1.2000	-7.692%	10	246	-62.500%
2025-05-09	1.2500	1.3000	1.2500	1.3000	0.000%	10	236	-65.385%
2025-05-08	1.2500	1.3000	1.2500	1.3000	-6.475%	11	231	-65.385%
2025-05-07	1.3500	1.4500	1.3100	1.3900	-13.125%	115	221	-67.626%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+1.911%	10	110	-71.875%
2025-05-02	1.4800	1.5700	1.4800	1.5700	-42.279%	4	100	-71.338%
2025-05-01	2.7200	2.7200	2.7200	2.7200	+8.800%	1	99	-83.456%
2025-04-25	2.5000	2.5000	2.5000	2.5000	+20.192%	4	98	-82.000%
2025-04-23	2.0800	2.0800	2.0800	2.0800	+1.463%	3	96	-78.365%
2025-04-17	2.0500	2.0500	2.0500	2.0500	+10.811%	1	96	-78.049%
2025-04-09	1.4500	1.8500	1.4500	1.8500	-13.953%	14	96	-75.676%
2025-04-01	2.1500	2.1500	2.1500	2.1500	-7.328%	10	94	-79.070%
2025-03-26	2.3200	2.3200	2.3200	2.3200	-12.453%	3	84	-80.603%
2025-03-11	2.6500	2.6500	2.6500	2.6500	+5.578%	1	81	-83.019%
2025-03-07	2.5200	2.6000	2.5100	2.5100	-19.032%	24	80	-82.072%
2025-03-06	3.1000	3.1000	3.1000	3.1000	+21.569%	1	72	-85.484%
2025-02-24	2.4000	2.5500	2.4000	2.5500	-1.923%	30	71	-82.353%
2025-02-21	2.7500	2.7500	2.5600	2.6000	-21.212%	34	49	-82.692%
2025-02-18	3.4400	3.4400	3.3000	3.3000	+32.000%	20	36	-86.364%
2025-02-03	2.5000	2.5000	2.5000	2.5000	-16.667%	2	44	-82.000%
2025-01-30	3.0000	3.0000	3.0000	3.0000	+15.385%	20	22	-85.000%
2025-01-21	2.6000	2.6000	2.6000	2.6000	-5.455%	1	22	-82.692%
2025-01-17	2.7500	2.7500	2.7500	2.7500	+3.774%	2	22	-83.636%
2025-01-16	2.6500	2.6500	2.6500	2.6500	+9.959%	5	22	-83.019%
2024-12-26	2.4100	2.4100	2.4100	2.4100	-7.308%	10	19	-81.328%
2024-12-17	2.6000	2.6000	2.6000	2.6000	-6.475%	1	9	-82.692%
2024-12-16	2.7000	2.8600	2.7000	2.7800	+4.120%	10	11	-83.813%
2024-12-13	2.6700	2.6700	2.6700	2.6700	-6.969%	2	11	-83.146%
2024-12-12	3.0400	3.0400	2.8700	2.8700	-2.712%	10	12	-84.321%
2024-12-11	2.9500	2.9500	2.9500	2.9500	-10.606%	1	7	-84.746%
2024-12-10	3.3000	3.3000	3.3000	3.3000	-2.941%	1	7	-86.364%
2024-12-06	3.4000	3.4000	3.4000	3.4000	+13.333%	2	6	-86.765%
2024-12-03	3.0000	3.0000	3.0000	3.0000	-21.053%	2	6	-85.000%
2024-11-01	3.8000	3.8000	3.8000	3.8000	+8.571%	4	6	-88.158%
2024-10-28	3.5000	3.5000	3.5000	3.5000	-12.500%	2	4	-87.143%
2024-09-23	3.7500	4.0000	3.7500	4.0000	+23.077%	2	2	-88.750%
2024-09-20	3.2600	3.2600	3.2500	3.2500	0.000%	4	2	-86.154%