Dark

AEHR20260918C50
AEHR Sep 18 2026 50.00 Call (AEHR260918C00050000)
option OPRA

EOD

Sep 16, 2026

32.73-10.817%(-3.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	32.3000	32.7300	32.3000	32.7300	-10.817%	2	121	0.000%
2026-09-14	36.7000	36.7000	36.7000	36.7000	-19.869%	1	121	-10.817%
2026-09-10	45.8000	45.8000	45.8000	45.8000	+4.926%	1	120	-28.537%
2026-09-08	43.6500	43.6500	43.6500	43.6500	+71.850%	1	120	-25.017%
2026-09-03	25.4000	25.4000	25.4000	25.4000	-9.286%	6	119	+28.858%
2026-09-01	27.2000	28.0000	27.2000	28.0000	-62.617%	33	119	+16.893%
2026-08-18	74.1000	74.9000	74.1000	74.9000	-22.303%	38	127	-56.302%
2026-08-17	96.4000	96.4000	96.4000	96.4000	+24.227%	2	128	-66.048%
2026-08-12	75.5000	77.6000	75.5000	77.6000	+16.744%	4	130	-57.822%
2026-08-11	66.4700	66.4700	66.4700	66.4700	+17.355%	1	134	-50.760%
2026-08-10	56.6400	56.6400	56.6400	56.6400	+19.092%	1	134	-42.214%
2026-08-07	50.1100	50.1100	47.5600	47.5600	-14.260%	5	135	-31.182%
2026-08-05	58.6000	58.6000	55.4700	55.4700	-7.550%	11	133	-40.995%
2026-08-04	50.7000	60.0000	50.7000	60.0000	+116.060%	28	132	-45.450%
2026-07-30	27.7700	27.7700	27.7700	27.7700	+31.176%	1	133	+17.861%
2026-07-29	21.2600	21.3000	21.1700	21.1700	-12.665%	4	133	+54.606%
2026-07-28	25.7000	25.7000	24.2400	24.2400	-28.706%	6	136	+35.025%
2026-07-24	34.0000	34.0000	34.0000	34.0000	-22.108%	2	135	-3.735%
2026-07-23	43.6500	43.6500	43.6500	43.6500	-12.874%	1	135	-25.017%
2026-07-22	50.1000	50.1000	50.1000	50.1000	+54.630%	1	135	-34.671%
2026-07-20	32.4000	32.4000	32.4000	32.4000	-26.364%	5	135	+1.019%
2026-07-15	57.2400	57.2400	44.0000	44.0000	+57.989%	3	130	-25.614%
2026-07-14	28.0000	28.0000	27.8500	27.8500	+12.298%	2	131	+17.522%
2026-07-13	24.8000	24.8000	24.8000	24.8000	-24.848%	1	130	+31.976%
2026-07-09	33.0000	33.0000	33.0000	33.0000	+46.667%	1	131	-0.818%
2026-07-07	24.0000	24.0000	22.5000	22.5000	-29.022%	2	130	+45.467%
2026-07-06	31.7000	31.7000	31.7000	31.7000	-37.475%	1	131	+3.249%
2026-06-30	50.7000	50.7000	50.7000	50.7000	+2.424%	4	130	-35.444%
2026-06-29	49.5000	49.5000	49.5000	49.5000	+5.769%	1	132	-33.879%
2026-06-26	46.5000	46.8000	46.5000	46.8000	-29.252%	5	131	-30.064%
2026-06-18	69.0500	69.0500	66.1500	66.1500	-10.969%	2	132	-50.522%
2026-06-17	68.8000	74.3000	68.8000	74.3000	+14.962%	26	132	-55.949%
2026-06-16	65.1500	65.1500	64.3600	64.6300	-9.810%	5	147	-49.358%
2026-06-15	72.4900	72.4900	71.6600	71.6600	+13.746%	2	145	-54.326%
2026-06-12	63.0000	63.0000	63.0000	63.0000	+26.965%	1	144	-48.048%
2026-06-10	49.6200	49.6200	49.6200	49.6200	+1.826%	11	144	-34.039%
2026-06-09	47.1000	48.7300	47.1000	48.7300	-7.568%	4	155	-32.834%
2026-06-08	52.7200	52.7200	52.7200	52.7200	+0.133%	1	158	-37.917%
2026-06-05	61.0700	63.2000	52.6500	52.6500	-21.100%	5	158	-37.835%
2026-06-04	66.7300	66.7300	66.7300	66.7300	-3.986%	1	162	-50.952%
2026-06-03	69.5000	69.5000	69.5000	69.5000	+18.399%	5	162	-52.906%
2026-05-27	58.7000	58.7000	58.7000	58.7000	+12.885%	2	162	-44.242%
2026-05-22	52.0000	52.0000	51.8000	52.0000	-13.621%	4	162	-37.058%
2026-05-11	57.5200	61.5000	57.5200	60.2000	+13.371%	16	162	-45.631%
2026-05-08	49.1600	53.1000	49.0000	53.1000	+5.253%	8	172	-38.362%
2026-05-06	50.4500	50.4500	50.4500	50.4500	+17.353%	6	175	-35.124%
2026-05-04	42.9900	42.9900	42.9900	42.9900	+12.598%	1	180	-23.866%
2026-04-29	38.1800	38.1800	38.1800	38.1800	-4.070%	12	180	-14.274%
2026-04-28	39.8000	39.8000	39.8000	39.8000	-10.722%	1	180	-17.764%
2026-04-27	46.5000	46.5000	43.4000	44.5800	-20.036%	6	181	-26.581%
2026-04-24	58.4400	58.5000	55.7500	55.7500	+7.418%	9	186	-41.291%
2026-04-23	51.9000	51.9000	51.9000	51.9000	+2.793%	10	188	-36.936%
2026-04-22	50.4900	50.4900	50.4900	50.4900	+9.286%	1	188	-35.175%
2026-04-20	46.2000	46.2000	46.2000	46.2000	+20.062%	1	188	-29.156%
2026-04-17	41.7000	41.7000	38.4800	38.4800	-3.438%	19	187	-14.943%
2026-04-16	45.0000	45.0000	39.8500	39.8500	+25.236%	4	187	-17.867%
2026-04-15	31.5000	31.8200	30.2000	31.8200	-0.157%	6	188	+2.860%
2026-04-14	31.8700	31.8700	31.8700	31.8700	+3.006%	10	188	+2.698%
2026-04-13	31.5000	31.6000	30.9400	30.9400	-1.778%	8	178	+5.785%
2026-04-10	30.1300	31.5000	29.8300	31.5000	+5.000%	25	175	+3.905%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+20.579%	1	185	+9.100%
2026-04-08	21.0000	25.8000	21.0000	24.8800	+60.516%	69	185	+31.551%
2026-04-07	16.6000	17.0600	15.5000	15.5000	-8.555%	7	184	+111.161%
2026-04-06	12.6000	17.4500	12.5000	16.9500	+44.501%	43	183	+93.097%
2026-04-02	9.7500	11.7400	9.7500	11.7300	+32.843%	26	144	+179.028%
2026-04-01	9.0000	9.0000	8.4500	8.8300	+105.349%	14	144	+270.668%
2026-03-30	4.8000	4.8000	4.3000	4.3000	-34.049%	2	138	+661.163%
2026-03-26	7.3500	7.3500	6.5200	6.5200	-24.450%	10	138	+401.994%
2026-03-25	9.0600	9.3700	8.6300	8.6300	+44.073%	8	138	+279.258%
2026-03-20	6.4900	6.4900	5.9900	5.9900	-15.634%	64	135	+446.411%
2026-03-19	6.9500	7.1000	6.9500	7.1000	-11.250%	2	79	+360.986%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+7.383%	3	80	+309.125%
2026-03-13	7.4500	7.4500	7.4500	7.4500	-26.238%	1	80	+339.329%
2026-03-12	8.8000	10.1000	8.6000	10.1000	-7.339%	12	80	+224.059%
2026-03-10	12.4900	12.5400	10.9000	10.9000	+9.000%	17	74	+200.275%
2026-03-09	8.6000	10.0000	8.6000	10.0000	+8.696%	4	75	+227.300%
2026-03-06	8.7000	9.2000	8.7000	9.2000	-19.369%	18	72	+255.761%
2026-03-05	11.4100	11.4100	11.4100	11.4100	+0.088%	1	72	+186.854%
2026-03-04	11.0000	11.4000	11.0000	11.4000	0.000%	2	72	+187.105%
2026-03-03	10.3400	12.5000	10.3000	11.4000	+6.244%	25	72	+187.105%
2026-03-02	10.9000	11.0000	10.1200	10.7300	+23.333%	24	69	+205.033%
2026-02-27	8.7000	8.7000	8.7000	8.7000	-3.333%	4	70	+276.207%
2026-02-26	11.3000	11.3000	8.0100	9.0000	-8.163%	6	70	+263.667%
2026-02-25	9.3300	9.8000	9.3300	9.8000	+5.376%	3	67	+233.980%
2026-02-24	7.2000	9.3000	7.2000	9.3000	+31.915%	27	67	+251.935%
2026-02-23	7.0600	7.1000	6.6500	7.0500	+120.313%	38	40	+364.255%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-11.111%	1	2	+922.813%
2026-02-13	3.6000	3.6000	3.6000	3.6000	0.000%	1	0	+809.167%

.dark-mode .GBYLvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GBYLvg{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20260918C50AEHR Sep 18 2026 50.00 Call (AEHR260918C00050000)option OPRA

AEHR20260918C50
AEHR Sep 18 2026 50.00 Call (AEHR260918C00050000)
option OPRA