Dark

AEHR20260918C100
AEHR Sep 18 2026 100.00 Call (AEHR260918C00100000)
option OPRA

EOD

Sep 16, 2026

0.1700-15.000%(-0.0300)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5000	0.5000	0.1000	0.1700	-15.000%	150	1,454	0.000%
2026-09-15	0.8500	1.0000	0.2000	0.2000	-75.610%	78	1,409	-15.000%
2026-09-14	0.6000	1.5000	0.6000	0.8200	-77.222%	242	1,396	-79.268%
2026-09-11	5.7800	7.5000	3.4000	3.6000	-16.859%	153	1,330	-95.278%
2026-09-10	3.9000	7.3000	3.9000	4.3300	-15.098%	192	1,339	-96.074%
2026-09-09	4.5000	8.5500	4.2000	5.1000	+37.838%	231	1,358	-96.667%
2026-09-08	3.6000	5.2000	3.5000	3.7000	+23.333%	184	1,330	-95.405%
2026-09-04	1.1000	3.0000	1.1000	3.0000	+294.737%	260	1,267	-94.333%
2026-09-03	1.0200	1.1000	0.6000	0.7600	-43.704%	54	1,267	-77.632%
2026-09-02	1.1200	1.4000	0.8500	1.3500	+35.000%	110	1,243	-87.407%
2026-09-01	0.8000	1.3500	0.8000	1.0000	-31.034%	294	1,243	-83.000%
2026-08-31	2.0000	2.7500	1.4500	1.4500	-27.500%	48	997	-88.276%
2026-08-28	3.8000	4.6000	1.9500	2.0000	-66.667%	75	968	-91.500%
2026-08-27	8.5000	8.5000	6.0000	6.0000	0.000%	43	958	-97.167%
2026-08-26	7.0000	7.0000	6.0000	6.0000	-33.333%	51	939	-97.167%
2026-08-25	10.0000	10.8000	9.0000	9.0000	-1.316%	88	906	-98.111%
2026-08-24	8.6500	9.5000	8.5000	9.1200	-23.361%	13	899	-98.136%
2026-08-21	14.5800	14.5800	10.8000	11.9000	-23.473%	45	894	-98.571%
2026-08-20	15.5000	16.8000	14.5500	15.5500	-18.158%	15	869	-98.907%
2026-08-19	22.2000	22.2000	18.8000	19.0000	-33.913%	5	869	-99.105%
2026-08-18	38.1500	38.1500	28.4600	28.7500	-40.575%	60	872	-99.409%
2026-08-17	38.6500	48.3800	38.5100	48.3800	+27.316%	30	881	-99.649%
2026-08-14	41.2600	46.5000	38.0000	38.0000	+24.590%	12	908	-99.553%
2026-08-13	29.6500	35.0000	28.3900	30.5000	-15.278%	25	910	-99.443%
2026-08-12	29.0000	38.7500	29.0000	36.0000	+42.292%	82	914	-99.528%
2026-08-11	22.0000	27.0000	22.0000	25.3000	+26.500%	36	940	-99.328%
2026-08-10	20.5600	24.0000	20.0000	20.0000	+15.607%	45	938	-99.150%
2026-08-07	19.6200	19.6200	14.8500	17.3000	-1.143%	24	949	-99.017%
2026-08-06	18.1600	21.1000	17.5000	17.5000	0.000%	88	948	-99.029%
2026-08-05	21.8100	21.8100	17.5000	17.5000	-26.160%	159	894	-99.029%
2026-08-04	16.9400	25.0000	16.9400	23.7000	+72.993%	584	937	-99.283%
2026-08-03	6.9000	13.7000	6.9000	13.7000	+65.060%	343	1,175	-98.759%
2026-07-31	10.0300	10.0300	6.9000	8.3000	+15.278%	21	1,033	-97.952%
2026-07-30	5.2400	7.2000	5.2400	7.2000	+80.000%	45	1,032	-97.639%
2026-07-29	5.3400	5.3400	4.0000	4.0000	-32.203%	16	1,023	-95.750%
2026-07-28	5.0000	5.9000	4.6300	5.9000	-21.333%	57	1,019	-97.119%
2026-07-27	8.7000	8.8000	6.4900	7.5000	-11.137%	478	984	-97.733%
2026-07-24	9.7500	11.1000	8.3900	8.4400	-49.762%	56	602	-97.986%
2026-07-23	20.1000	20.1000	16.7000	16.8000	-10.016%	9	604	-98.988%
2026-07-22	20.7500	21.1000	18.4000	18.6700	-10.840%	57	598	-99.089%
2026-07-21	13.0000	20.9400	13.0000	20.9400	+131.894%	28	619	-99.188%
2026-07-20	9.0500	9.1000	9.0000	9.0300	-16.389%	17	625	-98.117%
2026-07-17	10.6700	12.4000	10.6700	10.8000	-3.571%	22	632	-98.426%
2026-07-16	11.9000	11.9000	11.2000	11.2000	-24.426%	20	643	-98.482%
2026-07-15	20.8000	27.5000	13.9500	14.8200	+63.757%	102	631	-98.853%
2026-07-14	8.6000	9.0500	8.4300	9.0500	+20.506%	10	615	-98.122%
2026-07-13	7.5100	7.5100	7.5100	7.5100	-21.689%	1	609	-97.736%
2026-07-10	10.1000	10.3000	9.5900	9.5900	-17.541%	10	609	-98.227%
2026-07-09	12.0000	12.0000	11.5000	11.6300	+87.581%	18	608	-98.538%
2026-07-08	7.5000	7.5000	6.2000	6.2000	-17.333%	6	592	-97.258%
2026-07-07	7.1000	8.5000	6.7000	7.5000	-25.447%	54	597	-97.733%
2026-07-06	12.3500	12.3500	9.4000	10.0600	+4.249%	117	576	-98.310%
2026-07-02	15.4300	15.7000	8.7000	9.6500	-50.891%	40	634	-98.238%
2026-07-01	19.6500	19.6500	19.6500	19.6500	-16.561%	2	634	-99.135%
2026-06-30	26.0000	26.0000	23.0000	23.5500	+2.391%	6	634	-99.278%
2026-06-29	21.6000	23.0000	21.5500	23.0000	+12.305%	6	635	-99.261%
2026-06-26	22.5800	22.5800	20.4000	20.4800	-23.382%	9	635	-99.170%
2026-06-25	24.3000	26.7300	24.3000	26.7300	+3.806%	9	631	-99.364%
2026-06-24	24.9000	25.7500	24.9000	25.7500	-32.750%	4	627	-99.340%
2026-06-22	38.2900	38.2900	38.2900	38.2900	+0.157%	7	626	-99.556%
2026-06-18	40.5500	40.5500	34.6000	38.2300	-4.663%	24	630	-99.555%
2026-06-17	41.7200	41.7200	37.6500	40.1000	+24.457%	6	630	-99.576%
2026-06-16	37.6500	37.6500	32.2200	32.2200	-22.734%	8	630	-99.472%
2026-06-15	44.1400	44.1400	41.5500	41.7000	+61.004%	8	630	-99.592%
2026-06-11	27.6000	27.6000	25.9000	25.9000	+5.156%	11	632	-99.344%
2026-06-10	28.2100	29.5000	24.6300	24.6300	-3.789%	13	622	-99.310%
2026-06-09	27.3000	32.3500	19.7100	25.6000	0.000%	49	621	-99.336%
2026-06-08	27.5000	27.5000	24.0000	25.6000	-11.327%	72	626	-99.336%
2026-06-05	33.9800	33.9800	28.8700	28.8700	-27.261%	8	654	-99.411%
2026-06-04	38.0000	39.6900	38.0000	39.6900	-1.903%	3	654	-99.572%
2026-06-03	38.0500	43.5200	35.7000	40.4600	+7.578%	52	657	-99.580%
2026-06-02	27.0000	37.6100	27.0000	37.6100	+67.156%	34	676	-99.548%
2026-06-01	23.0500	23.0500	20.3000	22.5000	-5.063%	40	695	-99.244%
2026-05-29	28.1200	28.1200	22.5000	23.7000	-18.919%	41	711	-99.283%
2026-05-28	30.0000	30.5000	29.1000	29.2300	-9.364%	9	720	-99.418%
2026-05-27	35.4000	37.0000	31.8000	32.2500	-12.838%	48	721	-99.473%
2026-05-26	27.4000	37.3000	26.9700	37.0000	+47.587%	92	750	-99.541%
2026-05-22	23.0000	26.5000	23.0000	25.0700	+13.081%	116	717	-99.322%
2026-05-21	19.0000	22.6500	19.0000	22.1700	+19.579%	120	613	-99.233%
2026-05-20	19.3000	19.3000	18.0000	18.5400	+1.201%	24	613	-99.083%
2026-05-19	19.0000	19.7000	16.1500	18.3200	-9.754%	217	680	-99.072%
2026-05-18	27.7000	27.7000	19.0000	20.3000	-32.107%	189	680	-99.163%
2026-05-15	28.1800	33.0000	28.1800	29.9000	-15.798%	94	680	-99.431%
2026-05-14	31.5600	37.0800	31.5600	35.5100	+6.637%	56	647	-99.521%
2026-05-13	31.4000	34.8100	25.9500	33.3000	+18.085%	76	643	-99.489%
2026-05-12	28.4000	33.5900	25.0000	28.2000	-17.544%	70	643	-99.397%
2026-05-11	31.0000	35.6000	28.5000	34.2000	+19.580%	107	643	-99.503%
2026-05-08	27.0000	32.6000	24.0000	28.6000	+19.167%	175	698	-99.406%
2026-05-07	24.0000	28.8000	23.4000	24.0000	-14.286%	84	737	-99.292%
2026-05-06	22.0000	28.0000	21.0000	28.0000	+18.644%	118	699	-99.393%
2026-05-05	21.3400	25.8000	20.8000	23.6000	+12.221%	88	774	-99.280%
2026-05-04	28.0100	28.4000	20.5000	21.0300	-18.803%	279	778	-99.192%
2026-05-01	23.6700	27.3000	22.6700	25.9000	+7.917%	702	208	-99.344%
2026-04-30	21.2000	24.0000	19.5000	24.0000	+29.032%	48	208	-99.292%
2026-04-29	19.0000	20.0000	17.9000	18.6000	-4.615%	68	174	-99.086%
2026-04-28	21.0000	21.0000	17.4000	19.5000	-11.364%	23	165	-99.128%
2026-04-27	24.3300	24.3300	22.0000	22.0000	-26.495%	26	155	-99.227%
2026-04-24	29.4400	32.6900	29.3800	29.9300	+0.774%	8	136	-99.432%
2026-04-23	31.0000	31.0000	29.7000	29.7000	-3.226%	7	133	-99.428%
2026-04-22	30.5000	32.0000	27.5700	30.6900	+5.464%	47	134	-99.446%
2026-04-21	27.4800	31.8200	27.0000	29.1000	+11.494%	38	114	-99.416%
2026-04-20	20.0000	26.1000	20.0000	26.1000	+37.731%	62	114	-99.349%
2026-04-17	19.5000	20.0000	18.0400	18.9500	-2.320%	48	152	-99.103%
2026-04-16	19.9800	25.1500	19.4000	19.4000	+45.865%	81	110	-99.124%
2026-04-15	13.5000	13.5000	13.0000	13.3000	-9.029%	21	51	-98.722%
2026-04-14	13.6000	14.6200	12.5000	14.6200	+8.296%	27	0	-98.837%
2026-04-13	14.0000	14.2000	12.7000	13.5000	0.000%	38	0	-98.741%

.dark-mode .DFpZxf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFpZxf{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20260918C100AEHR Sep 18 2026 100.00 Call (AEHR260918C00100000)option OPRA

AEHR20260918C100
AEHR Sep 18 2026 100.00 Call (AEHR260918C00100000)
option OPRA