Dark

AEHR20261218C100
AEHR Dec 18 2026 100.00 Call (AEHR261218C00100000)
option OPRA

EOD

Sep 16, 2026

13.11+2.422%(+0.31)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	13.4400	13.8500	11.8000	13.1100	+2.422%	172	606	0.000%
2026-09-15	14.2900	14.2900	12.3000	12.8000	-11.724%	10	652	+2.422%
2026-09-14	15.0000	15.4000	13.8000	14.5000	-28.004%	80	657	-9.586%
2026-09-11	24.0000	25.1000	20.0000	20.1400	-1.756%	350	693	-34.906%
2026-09-10	19.8000	24.1400	19.8000	20.5000	-3.347%	127	486	-36.049%
2026-09-09	19.8000	24.9400	19.8000	21.2100	+15.272%	70	470	-38.190%
2026-09-08	18.3000	20.0800	17.6000	18.4000	+20.261%	50	472	-28.750%
2026-09-04	12.2500	15.7000	12.2500	15.3000	+48.544%	83	445	-14.314%
2026-09-03	9.9000	11.6000	9.4000	10.3000	-5.850%	86	445	+27.282%
2026-09-02	11.0000	11.9000	10.4400	10.9400	+1.296%	16	402	+19.835%
2026-09-01	10.3000	10.8000	10.0000	10.8000	-6.087%	12	398	+21.389%
2026-08-31	12.8000	13.6700	11.5000	11.5000	-9.733%	13	398	+14.000%
2026-08-28	17.0000	17.0000	12.7400	12.7400	-41.128%	71	396	+2.904%
2026-08-27	21.6400	21.6400	21.6400	21.6400	+11.546%	1	399	-39.418%
2026-08-26	19.4000	19.4000	19.4000	19.4000	-19.167%	3	399	-32.423%
2026-08-25	25.8000	25.8000	24.0000	24.0000	+3.896%	2	396	-45.375%
2026-08-24	22.0000	23.9700	22.0000	23.1000	-11.832%	35	396	-43.247%
2026-08-21	28.9500	28.9500	25.4500	26.2000	-14.963%	61	402	-49.962%
2026-08-20	31.6500	31.6500	30.8100	30.8100	-9.939%	3	393	-57.449%
2026-08-19	37.5500	37.9500	34.2100	34.2100	-25.630%	25	393	-61.678%
2026-08-18	46.0000	46.0000	46.0000	46.0000	-20.826%	5	407	-71.500%
2026-08-17	53.6500	58.2000	53.6500	58.1000	+8.456%	5	412	-77.435%
2026-08-14	56.6000	57.4000	53.5700	53.5700	+10.226%	6	412	-75.527%
2026-08-13	42.4500	48.6000	42.4500	48.6000	-6.574%	3	410	-73.025%
2026-08-12	42.4000	52.2800	42.4000	52.0200	+29.790%	8	412	-74.798%
2026-08-11	36.0000	42.0000	36.0000	40.0800	+16.579%	9	408	-67.290%
2026-08-10	37.0000	37.0000	34.3800	34.3800	+12.170%	4	412	-61.867%
2026-08-07	29.1300	30.9000	29.1300	30.6500	-4.338%	8	413	-57.227%
2026-08-06	31.3000	34.7000	31.3000	32.0400	-1.718%	26	409	-59.082%
2026-08-05	37.2000	37.2000	31.9000	32.6000	-11.892%	10	398	-59.785%
2026-08-04	31.5500	37.0000	31.5500	37.0000	+59.140%	6	404	-64.568%
2026-08-03	18.1000	23.2500	18.1000	23.2500	+16.834%	6	400	-43.613%
2026-07-31	21.6000	22.0200	17.2000	19.9000	+17.059%	9	400	-34.121%
2026-07-30	13.6100	17.0000	13.6100	17.0000	+18.881%	5	397	-22.882%
2026-07-29	15.0300	15.0300	12.5400	14.3000	-0.694%	103	395	-8.322%
2026-07-28	16.0000	16.0000	13.2800	14.4000	-14.286%	13	398	-8.958%
2026-07-27	16.5400	16.8000	16.5400	16.8000	-12.773%	7	401	-21.964%
2026-07-24	21.2800	21.5000	19.2600	19.2600	-37.468%	113	402	-31.931%
2026-07-22	33.5000	33.5000	30.8000	30.8000	-5.231%	43	290	-57.435%
2026-07-21	31.5500	32.5000	31.5500	32.5000	+65.310%	2	251	-59.662%
2026-07-20	18.5000	20.8000	18.5000	19.6600	-6.825%	4	251	-33.316%
2026-07-17	21.1000	21.1000	21.1000	21.1000	-4.525%	2	249	-37.867%
2026-07-16	22.0000	23.4200	22.0000	22.1000	-12.992%	12	251	-40.679%
2026-07-15	35.6300	36.5000	25.4000	25.4000	+45.559%	40	252	-48.386%
2026-07-14	16.4500	17.8000	16.4500	17.4500	+5.630%	34	245	-24.871%
2026-07-13	16.5200	16.5200	16.5200	16.5200	-19.415%	9	212	-20.642%
2026-07-09	21.5000	21.5000	19.4000	20.5000	+47.164%	12	212	-36.049%
2026-07-08	14.1000	14.5500	13.9300	13.9300	-34.292%	34	205	-5.887%
2026-07-06	17.0000	21.2000	17.0000	21.2000	+32.915%	4	188	-38.160%
2026-07-02	25.0000	25.0000	15.9500	15.9500	-44.425%	10	188	-17.806%
2026-07-01	28.7000	28.7000	28.7000	28.7000	-14.963%	1	188	-54.321%
2026-06-30	33.3000	33.7500	33.3000	33.7500	+10.656%	3	188	-61.156%
2026-06-26	30.5000	30.5000	30.5000	30.5000	-14.036%	1	189	-57.016%
2026-06-25	35.0000	35.4800	35.0000	35.4800	-11.300%	2	190	-63.050%
2026-06-23	39.8400	40.0000	39.8400	40.0000	-11.602%	3	189	-67.225%
2026-06-22	45.9000	45.9000	45.2500	45.2500	-6.450%	3	187	-71.028%
2026-06-18	48.3700	48.3700	48.3700	48.3700	+0.771%	1	187	-72.896%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-3.284%	2	187	-72.688%
2026-06-15	49.6300	49.6300	49.6300	49.6300	+11.779%	2	185	-73.585%
2026-06-12	41.1000	44.4000	41.1000	44.4000	+13.846%	8	185	-70.473%
2026-06-11	34.2700	39.0000	34.2500	39.0000	+0.128%	6	188	-66.385%
2026-06-10	38.9500	38.9500	38.9500	38.9500	+8.194%	2	188	-66.341%
2026-06-09	39.0000	40.5000	36.0000	36.0000	+2.564%	6	186	-63.583%
2026-06-08	36.1000	36.1000	35.1000	35.1000	-8.831%	8	182	-62.650%
2026-06-05	38.7000	38.7000	38.5000	38.5000	-6.417%	2	182	-65.948%
2026-06-04	44.3600	44.3600	41.1400	41.1400	-14.292%	2	181	-68.133%
2026-06-03	48.0000	48.0000	48.0000	48.0000	+8.597%	1	180	-72.688%
2026-06-02	44.4000	44.4000	42.0800	44.2000	+40.764%	11	180	-70.339%
2026-06-01	30.0800	31.4000	30.0800	31.4000	-0.790%	31	183	-58.248%
2026-05-29	35.5700	35.6500	31.6500	31.6500	-18.846%	208	159	-58.578%
2026-05-28	37.9000	39.0000	37.9000	39.0000	-10.959%	4	226	-66.385%
2026-05-27	43.8000	43.8000	43.8000	43.8000	-2.990%	1	224	-70.068%
2026-05-26	45.1500	45.1500	45.1500	45.1500	+30.870%	1	224	-70.963%
2026-05-22	34.5000	34.5000	34.5000	34.5000	+13.115%	1	224	-62.000%
2026-05-21	27.0000	30.5500	27.0000	30.5000	+17.308%	3	224	-57.016%
2026-05-20	26.9900	26.9900	26.0000	26.0000	+3.751%	53	224	-49.577%
2026-05-19	25.0000	25.0600	24.4600	25.0600	-6.840%	152	57	-47.686%
2026-05-18	35.6600	35.6600	26.9000	26.9000	-32.156%	19	57	-51.264%
2026-05-15	37.0000	40.0000	37.0000	39.6500	-7.791%	9	57	-66.936%
2026-05-14	42.0000	43.0000	42.0000	43.0000	+10.568%	4	53	-69.512%
2026-05-13	36.5000	38.8900	36.1800	38.8900	+7.729%	3	51	-66.290%
2026-05-12	38.0800	41.3800	33.0000	36.1000	-13.221%	16	51	-63.684%
2026-05-11	38.2000	41.9000	38.2000	41.6000	+2.211%	5	51	-68.486%
2026-05-08	37.3500	40.7000	31.7000	40.7000	+24.085%	6	50	-67.789%
2026-05-07	32.5000	36.0000	31.5600	32.8000	-2.555%	13	49	-60.030%
2026-05-06	33.6600	33.6600	33.6600	33.6600	+5.517%	3	48	-61.052%
2026-05-05	31.9000	31.9000	31.9000	31.9000	+16.850%	1	47	-58.903%
2026-05-04	34.0000	34.0000	27.3000	27.3000	-16.768%	8	48	-51.978%
2026-05-01	33.2000	33.5000	32.8000	32.8000	+17.858%	5	42	-60.030%
2026-04-30	27.3300	27.8300	27.3300	27.8300	+3.074%	2	42	-52.893%
2026-04-29	27.0000	27.0000	27.0000	27.0000	-13.876%	10	42	-51.444%
2026-04-27	31.6000	31.6000	29.6500	31.3500	-20.431%	8	32	-58.182%
2026-04-24	39.4000	39.4000	39.4000	39.4000	+11.932%	1	34	-66.726%
2026-04-23	37.0000	37.0000	32.1500	35.2000	-0.424%	6	33	-62.756%
2026-04-22	39.0000	39.5700	34.4000	35.3500	-3.940%	16	35	-62.914%
2026-04-21	37.3000	38.2000	36.8000	36.8000	+12.366%	5	19	-64.375%
2026-04-20	30.4100	32.7500	30.4100	32.7500	+23.028%	10	19	-59.969%
2026-04-17	25.0000	26.6200	25.0000	26.6200	-4.929%	8	12	-50.751%
2026-04-16	31.1300	31.1300	27.1400	28.0000	0.000%	4	0	-53.179%

.dark-mode .QsWvT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsWvT3{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20261218C100AEHR Dec 18 2026 100.00 Call (AEHR261218C00100000)option OPRA

AEHR20261218C100
AEHR Dec 18 2026 100.00 Call (AEHR261218C00100000)
option OPRA