Dark

AEHR20260918C80
AEHR Sep 18 2026 80.00 Call (AEHR260918C00080000)
option OPRA

EOD

Sep 16, 2026

6.06+44.286%(+1.86)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.0900	6.0600	4.0000	6.0600	+44.286%	39	335	0.000%
2026-09-15	8.9000	8.9000	4.2000	4.2000	-41.989%	20	336	+44.286%
2026-09-14	8.2000	8.8500	7.0000	7.2400	-56.254%	16	334	-16.298%
2026-09-11	17.4200	17.4200	16.0000	16.5500	-3.499%	20	326	-63.384%
2026-09-10	20.5000	21.1000	17.1500	17.1500	-7.247%	19	313	-64.665%
2026-09-09	15.5000	21.2000	15.5000	18.4900	+42.012%	30	316	-67.226%
2026-09-08	15.0000	15.9000	13.0200	13.0200	+23.179%	36	318	-53.456%
2026-09-04	5.5600	10.5700	5.3800	10.5700	+124.894%	163	366	-42.668%
2026-09-03	5.0000	6.3000	3.8800	4.7000	-21.405%	198	366	+28.936%
2026-09-02	5.4300	7.1500	4.8000	5.9800	+17.255%	186	297	+1.338%
2026-09-01	5.6100	5.6500	4.5000	5.1000	-21.538%	116	211	+18.824%
2026-08-31	7.6000	9.5000	6.5000	6.5000	-14.474%	94	138	-6.769%
2026-08-28	11.7600	11.7600	7.6000	7.6000	-53.574%	9	140	-20.263%
2026-08-27	16.3700	16.3700	16.3700	16.3700	-21.298%	1	138	-62.981%
2026-08-25	20.8000	20.8000	20.8000	20.8000	-14.050%	1	137	-70.865%
2026-08-21	24.0000	24.2000	24.0000	24.2000	-14.215%	2	136	-74.959%
2026-08-20	28.2100	28.2100	28.2100	28.2100	-18.232%	3	136	-78.518%
2026-08-19	34.5000	34.5000	34.5000	34.5000	-39.580%	2	138	-82.435%
2026-08-17	57.1000	57.1000	57.1000	57.1000	+5.741%	1	138	-89.387%
2026-08-14	54.0000	54.0000	54.0000	54.0000	+7.377%	1	138	-88.778%
2026-08-13	45.7000	50.2900	43.5000	50.2900	-5.894%	11	139	-87.950%
2026-08-12	43.4000	53.4400	43.4000	53.4400	+36.501%	4	145	-88.660%
2026-08-11	41.3500	41.3500	39.1500	39.1500	+22.267%	2	147	-84.521%
2026-08-10	35.0000	37.0000	32.0200	32.0200	+30.694%	4	147	-81.074%
2026-08-07	29.8000	29.8000	24.5000	24.5000	-14.186%	9	149	-75.265%
2026-08-06	30.9000	30.9000	28.5500	28.5500	-8.199%	24	155	-78.774%
2026-08-05	34.7000	34.7000	30.0000	31.1000	-13.563%	4	168	-80.514%
2026-08-04	29.4000	35.9800	29.0000	35.9800	+59.204%	19	170	-83.157%
2026-08-03	11.9000	22.6000	11.8000	22.6000	+46.278%	23	175	-73.186%
2026-07-31	17.7000	17.7000	12.8000	15.4500	+12.774%	105	174	-60.777%
2026-07-30	11.1000	13.7000	11.1000	13.7000	+75.641%	8	147	-55.766%
2026-07-29	9.5000	9.5000	7.8000	7.8000	-27.103%	11	146	-22.308%
2026-07-28	10.2000	10.7000	8.5000	10.7000	-12.295%	8	144	-43.364%
2026-07-27	12.8500	12.8500	12.2000	12.2000	-15.278%	2	138	-50.328%
2026-07-24	20.3000	20.3000	14.4000	14.4000	-35.310%	34	136	-57.917%
2026-07-23	22.2600	22.2600	22.2600	22.2600	-17.617%	2	118	-72.776%
2026-07-22	27.0200	27.0200	27.0200	27.0200	-9.933%	1	120	-77.572%
2026-07-21	23.4000	30.0000	23.4000	30.0000	+91.816%	9	119	-79.800%
2026-07-20	16.3200	16.3200	14.9000	15.6400	-27.593%	6	119	-61.253%
2026-07-17	16.5500	21.6000	16.0100	21.6000	+19.337%	9	114	-71.944%
2026-07-16	18.0000	18.6500	18.0000	18.1000	-17.727%	23	109	-66.519%
2026-07-15	33.0000	37.0900	22.0000	22.0000	+58.845%	118	108	-72.455%
2026-07-14	14.4000	14.4000	12.6000	13.8500	+18.376%	101	164	-56.245%
2026-07-13	11.7000	11.7000	11.7000	11.7000	-22.000%	2	81	-48.205%
2026-07-10	14.6500	15.0000	14.6500	15.0000	-17.582%	9	81	-59.600%
2026-07-09	18.2000	18.2000	18.2000	18.2000	+54.894%	1	75	-66.703%
2026-07-08	12.0000	12.0000	11.7500	11.7500	+3.524%	7	74	-48.426%
2026-07-07	11.3500	11.3500	11.3500	11.3500	-36.944%	1	69	-46.608%
2026-07-06	18.0000	18.0000	18.0000	18.0000	+29.683%	4	69	-66.333%
2026-07-02	13.6000	13.8800	13.6000	13.8800	-63.665%	13	54	-56.340%
2026-06-23	38.2000	38.2000	38.2000	38.2000	-27.829%	1	54	-84.136%
2026-06-15	55.0000	55.0000	52.9300	52.9300	+23.007%	3	54	-88.551%
2026-06-12	43.0300	43.0300	43.0300	43.0300	+19.528%	1	57	-85.917%
2026-06-11	36.0000	36.0000	36.0000	36.0000	-26.230%	1	57	-83.167%
2026-06-04	40.1000	48.8000	40.1000	48.8000	-7.925%	2	56	-87.582%
2026-06-03	53.0000	53.0000	53.0000	53.0000	+73.203%	2	57	-88.566%
2026-05-29	30.6000	30.6000	30.6000	30.6000	-24.351%	5	55	-80.196%
2026-05-27	43.9000	43.9000	40.4500	40.4500	-11.874%	8	55	-85.019%
2026-05-26	40.5000	45.9000	40.5000	45.9000	+36.202%	3	59	-86.797%
2026-05-22	33.8500	33.8500	33.0000	33.7000	+39.314%	5	66	-82.018%
2026-05-21	24.1900	24.1900	24.1900	24.1900	-4.764%	2	64	-74.948%
2026-05-20	25.4000	25.4000	25.4000	25.4000	+4.398%	10	64	-76.142%
2026-05-19	26.5000	26.5000	24.2500	24.3300	-9.216%	5	49	-75.092%
2026-05-18	27.3500	27.3500	26.8000	26.8000	-32.186%	2	49	-77.388%
2026-05-15	39.5200	39.5200	39.5200	39.5200	-7.879%	1	49	-84.666%
2026-05-14	42.9000	42.9000	42.9000	42.9000	+13.854%	3	48	-85.874%
2026-05-13	36.7500	37.6800	36.7500	37.6800	+14.529%	2	47	-83.917%
2026-05-12	35.9000	35.9000	32.9000	32.9000	-22.185%	2	47	-81.581%
2026-05-11	38.7000	43.0000	38.7000	42.2800	+26.967%	3	47	-85.667%
2026-05-08	33.2500	33.3000	33.2500	33.3000	+4.062%	3	49	-81.802%
2026-05-07	33.0000	33.0000	32.0000	32.0000	+0.819%	8	49	-81.063%
2026-05-05	26.7600	32.7000	26.7600	31.7400	+14.173%	12	55	-80.907%
2026-05-04	27.5000	27.8000	27.5000	27.8000	-16.816%	11	59	-78.201%
2026-05-01	30.1100	33.4200	30.1100	33.4200	+9.216%	4	46	-81.867%
2026-04-30	30.6000	30.6000	30.6000	30.6000	+24.898%	1	46	-80.196%
2026-04-29	23.5500	24.6300	23.5500	24.5000	+0.782%	8	46	-75.265%
2026-04-28	25.3000	28.7400	22.6000	24.3100	-20.295%	10	50	-75.072%
2026-04-27	28.2200	30.5000	28.2200	30.5000	-20.573%	2	44	-80.131%
2026-04-24	40.3000	40.5700	38.4000	38.4000	+18.154%	3	43	-84.219%
2026-04-23	32.5000	32.5000	32.5000	32.5000	-14.586%	1	46	-81.354%
2026-04-22	37.3800	39.2000	35.6500	38.0500	+2.148%	5	45	-84.074%
2026-04-21	36.7300	37.9000	36.0800	37.2500	+14.159%	8	47	-83.732%
2026-04-20	29.0000	32.7800	29.0000	32.6300	+35.958%	5	47	-81.428%
2026-04-17	26.3000	26.3000	24.0000	24.0000	-8.745%	10	46	-74.750%
2026-04-16	27.0100	31.6300	26.0000	26.3000	+38.421%	21	40	-76.958%
2026-04-15	20.6000	20.6000	19.0000	19.0000	-4.523%	9	35	-68.105%
2026-04-14	17.2100	19.9000	17.1000	19.9000	+7.568%	6	34	-69.548%
2026-04-13	18.5000	20.5000	18.5000	18.5000	-3.495%	9	33	-67.243%
2026-04-10	19.4000	19.4000	16.9000	19.1700	+10.745%	17	25	-68.388%
2026-04-09	16.5600	17.3100	15.9900	17.3100	0.000%	18	9	-64.991%

.dark-mode .x98klv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x98klv{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20260918C80AEHR Sep 18 2026 80.00 Call (AEHR260918C00080000)option OPRA

AEHR20260918C80
AEHR Sep 18 2026 80.00 Call (AEHR260918C00080000)
option OPRA