Dark

AEHR20270115C10
AEHR Jan 15 2027 10.00 Call (AEHR270115C00010000)
option OPRA

Inactive

Jul 17, 2026

71.00-31.731%(-33.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	71.0000	71.0000	71.0000	71.0000	-31.731%	1	239	0.000%
2026-06-22	101.9800	104.0000	101.9800	104.0000	+3.844%	5	239	-31.731%
2026-06-12	100.1500	100.1500	100.1500	100.1500	+13.807%	10	243	-29.106%
2026-06-10	88.0000	88.0000	88.0000	88.0000	-11.824%	2	253	-19.318%
2026-05-27	96.5500	99.8000	96.5500	99.8000	+16.453%	6	263	-28.858%
2026-05-22	85.7000	85.7000	85.7000	85.7000	+3.879%	2	276	-17.153%
2026-05-05	82.5000	82.5000	82.5000	82.5000	-6.250%	1	279	-13.939%
2026-04-21	88.0000	88.0000	88.0000	88.0000	+16.556%	2	282	-19.318%
2026-04-20	75.5000	75.5000	75.5000	75.5000	+45.192%	1	282	-5.960%
2026-04-08	52.7000	55.3000	52.0000	52.0000	+22.353%	26	284	+36.538%
2026-04-07	42.0000	42.5000	42.0000	42.5000	0.000%	4	290	+67.059%
2026-04-06	40.5000	42.5000	40.5000	42.5000	+40.728%	107	294	+67.059%
2026-03-12	30.2000	30.2000	30.2000	30.2000	-17.778%	1	360	+135.099%
2026-03-04	36.7300	36.7300	36.7300	36.7300	+36.037%	1	362	+93.302%
2026-02-23	27.0000	27.0000	27.0000	27.0000	+9.756%	2	362	+162.963%
2026-02-11	27.0000	27.0400	24.5300	24.6000	+49.091%	19	364	+188.618%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-10.811%	2	357	+330.303%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-3.896%	3	359	+283.784%
2026-01-28	18.8000	19.2500	18.8000	19.2500	+1.316%	12	362	+268.831%
2026-01-16	19.0000	19.0000	19.0000	19.0000	+8.571%	1	380	+273.684%
2026-01-12	17.5000	17.5000	17.5000	17.5000	+21.528%	3	380	+305.714%
2026-01-08	14.7000	14.7000	14.4000	14.4000	+5.882%	10	377	+393.056%
2025-12-16	13.6000	13.6000	13.6000	13.6000	-21.387%	2	369	+422.059%
2025-12-11	17.3000	17.3000	17.3000	17.3000	+44.167%	100	367	+310.405%
2025-11-19	12.0000	12.0000	12.0000	12.0000	-9.091%	1	367	+491.667%
2025-11-14	13.2000	13.2000	13.2000	13.2000	-10.811%	16	368	+437.879%
2025-11-10	14.8000	14.8000	14.8000	14.8000	-7.500%	1	368	+379.730%
2025-11-05	16.0000	16.0000	16.0000	16.0000	-6.323%	1	369	+343.750%
2025-10-28	17.0800	17.0800	17.0800	17.0800	-5.111%	10	370	+315.691%
2025-10-16	18.0000	18.0000	18.0000	18.0000	-10.000%	3	380	+294.444%
2025-10-15	19.0000	20.0000	19.0000	20.0000	+22.026%	15	383	+255.000%
2025-10-07	15.8000	16.3900	15.8000	16.3900	-25.500%	51	446	+333.191%
2025-10-06	21.3100	22.0000	21.3000	22.0000	-0.045%	11	446	+222.727%
2025-10-03	22.0100	22.0100	22.0100	22.0100	+0.963%	10	455	+222.581%
2025-09-25	21.7400	21.8000	21.7400	21.8000	-8.480%	2	463	+225.688%
2025-09-24	23.8200	23.8200	23.8200	23.8200	+13.159%	1	464	+198.069%
2025-09-22	21.0500	21.0500	21.0500	21.0500	+9.067%	1	464	+237.292%
2025-09-17	19.3400	19.3500	19.3000	19.3000	-1.981%	5	464	+267.876%
2025-09-16	18.5600	19.6900	18.5600	19.6900	+2.392%	9	467	+260.589%
2025-09-11	19.2300	19.2300	19.2300	19.2300	+18.704%	3	465	+269.215%
2025-09-09	16.2000	16.2000	16.2000	16.2000	-6.087%	1	462	+338.272%
2025-09-04	17.2500	17.2500	17.2500	17.2500	+7.143%	1	462	+311.594%
2025-09-03	16.1000	16.1000	16.1000	16.1000	+0.940%	2	463	+340.994%
2025-09-02	15.9500	15.9500	15.9500	15.9500	+5.629%	14	465	+345.141%
2025-08-27	15.1000	15.1000	14.9000	15.1000	-9.255%	11	479	+370.199%
2025-08-26	16.6400	16.6400	16.6400	16.6400	+4.000%	10	511	+326.683%
2025-08-25	15.0000	16.0000	15.0000	16.0000	+64.948%	9	511	+343.750%
2025-08-21	8.6700	9.7000	8.6700	9.7000	+3.191%	12	520	+631.959%
2025-08-19	9.4000	9.4000	9.4000	9.4000	-6.000%	10	532	+655.319%
2025-08-18	10.3000	10.3000	10.0000	10.0000	+2.041%	4	522	+610.000%
2025-08-15	9.8000	9.8000	9.8000	9.8000	-1.010%	1	526	+624.490%
2025-08-14	9.9000	9.9000	9.9000	9.9000	+10.000%	2	525	+617.172%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-9.548%	1	523	+688.889%
2025-07-31	9.9500	9.9500	9.9500	9.9500	-2.451%	2	522	+613.568%
2025-07-29	10.2000	10.2000	10.2000	10.2000	-20.000%	2	524	+596.078%
2025-07-24	12.7500	12.7500	12.7500	12.7500	-1.923%	1	526	+456.863%
2025-07-23	13.3200	13.8100	13.0000	13.0000	+7.438%	43	527	+446.154%
2025-07-22	10.0000	12.1000	10.0000	12.1000	+47.561%	3	493	+486.777%
2025-07-21	8.2800	8.2800	8.2000	8.2000	+5.128%	4	496	+765.854%
2025-07-17	7.5000	7.8000	7.5000	7.8000	+11.429%	6	500	+810.256%
2025-07-16	7.0000	7.0000	7.0000	7.0000	0.000%	8	496	+914.286%
2025-07-15	7.0000	7.0000	7.0000	7.0000	+12.360%	2	488	+914.286%
2025-07-14	6.3300	6.3300	6.2300	6.2300	-11.000%	4	490	+1,039.647%
2025-07-11	7.0000	7.0000	7.0000	7.0000	-4.110%	25	486	+914.286%
2025-07-10	7.0000	7.3000	7.0000	7.3000	+17.742%	10	511	+872.603%
2025-07-09	5.9400	6.2400	5.9400	6.2000	-22.500%	18	511	+1,045.161%
2025-07-08	8.0000	8.0000	8.0000	8.0000	+8.108%	5	525	+787.500%
2025-07-07	7.4000	7.4000	7.4000	7.4000	-7.500%	6	530	+859.459%
2025-07-03	7.7800	8.0000	7.7800	8.0000	+10.497%	11	535	+787.500%
2025-07-02	7.2400	7.2400	7.2400	7.2400	+29.286%	2	535	+880.663%
2025-07-01	5.6000	5.6000	5.6000	5.6000	+7.692%	1	537	+1,167.857%
2025-06-30	6.1100	6.1200	5.2000	5.2000	-7.965%	75	538	+1,265.385%
2025-06-27	5.6500	5.6500	5.6500	5.6500	+12.103%	5	465	+1,156.637%
2025-06-26	4.9300	5.8300	4.9300	5.0400	+0.800%	22	460	+1,308.730%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+4.167%	5	450	+1,320.000%
2025-06-24	4.8500	4.9500	4.8000	4.8000	+6.667%	7	445	+1,379.167%
2025-06-23	4.5300	4.5700	4.5000	4.5000	-0.662%	7	449	+1,477.778%
2025-06-20	4.4000	4.5300	4.4000	4.5300	-9.400%	4	445	+1,467.329%
2025-06-18	5.0000	5.0000	5.0000	5.0000	+4.167%	1	446	+1,320.000%
2025-06-17	4.8000	4.8000	4.8000	4.8000	0.000%	20	446	+1,379.167%
2025-06-16	4.8000	4.8000	4.8000	4.8000	+1.053%	1	426	+1,379.167%
2025-06-11	4.7500	4.7500	4.7500	4.7500	-12.037%	100	425	+1,394.737%
2025-06-09	5.4000	5.4000	5.4000	5.4000	+12.971%	3	325	+1,214.815%
2025-06-05	4.7800	4.7800	4.7800	4.7800	-0.417%	1	323	+1,385.356%
2025-06-04	3.9800	4.8000	3.9800	4.8000	+33.333%	36	323	+1,379.167%
2025-06-03	3.6300	3.6300	3.6000	3.6000	+9.422%	2	322	+1,872.222%
2025-05-30	3.2900	3.2900	3.2900	3.2900	-17.750%	2	320	+2,058.055%
2025-05-29	3.7000	4.0000	3.7000	4.0000	+2.564%	3	319	+1,675.000%
2025-05-27	3.5000	4.0000	3.5000	3.9000	+50.000%	3	317	+1,720.513%
2025-05-21	2.6000	2.6000	2.6000	2.6000	-14.754%	1	316	+2,630.769%
2025-05-19	3.0800	3.0800	3.0500	3.0500	-10.294%	19	315	+2,227.869%
2025-05-16	3.2400	3.4000	3.2400	3.4000	+6.250%	4	309	+1,988.235%
2025-05-15	3.2800	3.2800	3.2000	3.2000	-11.111%	110	309	+2,118.750%
2025-05-14	3.6000	3.6000	3.6000	3.6000	+2.857%	1	199	+1,872.222%
2025-05-13	3.2000	3.5000	3.2000	3.5000	+6.061%	3	200	+1,928.571%
2025-05-12	3.5000	3.5000	3.2000	3.3000	+15.789%	26	203	+2,051.515%
2025-05-09	2.8500	2.8500	2.8500	2.8500	0.000%	4	206	+2,391.228%
2025-05-08	2.8400	2.8500	2.8400	2.8500	-13.636%	3	208	+2,391.228%
2025-05-05	3.3000	3.3000	3.3000	3.3000	+6.452%	1	206	+2,051.515%
2025-05-01	3.1000	3.1000	3.1000	3.1000	+12.727%	2	207	+2,190.323%
2025-04-30	2.7500	2.7500	2.7500	2.7500	-4.181%	1	205	+2,481.818%
2025-04-24	2.7800	2.9300	2.6900	2.8700	+4.364%	30	206	+2,373.868%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-6.780%	5	207	+2,481.818%
2025-04-15	2.9500	2.9500	2.9500	2.9500	+11.321%	1	202	+2,306.780%
2025-04-11	2.6500	2.6500	2.6500	2.6500	-10.169%	2	201	+2,579.245%
2025-04-09	2.4500	2.9500	2.4500	2.9500	+40.476%	3	200	+2,306.780%
2025-04-08	2.3000	2.3000	2.1000	2.1000	-10.638%	11	199	+3,280.952%
2025-04-07	2.0700	2.3500	2.0700	2.3500	+9.302%	9	192	+2,921.277%
2025-04-04	2.0500	2.1500	2.0500	2.1500	+7.500%	8	183	+3,202.326%
2025-04-03	2.0000	2.0000	2.0000	2.0000	-23.077%	1	181	+3,450.000%
2025-04-02	2.5000	2.6000	2.5000	2.6000	+0.386%	2	181	+2,630.769%
2025-04-01	2.5900	2.5900	2.5900	2.5900	+20.465%	1	181	+2,641.313%
2025-03-31	2.2800	2.3500	2.0900	2.1500	-18.868%	20	180	+3,202.326%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-15.873%	2	182	+2,579.245%
2025-03-26	3.1500	3.1500	3.1500	3.1500	-7.353%	1	181	+2,153.968%
2025-03-24	3.5000	3.5000	3.4000	3.4000	-4.225%	15	181	+1,988.235%
2025-03-20	3.5500	3.5500	3.5500	3.5500	-2.740%	3	181	+1,900.000%
2025-03-14	3.3500	3.7000	3.3500	3.6500	+10.606%	26	181	+1,845.205%
2025-03-13	3.3000	3.3000	3.3000	3.3000	+10.738%	1	179	+2,051.515%
2025-03-12	2.9800	2.9800	2.9800	2.9800	+6.429%	1	179	+2,282.550%
2025-03-11	2.8000	2.8000	2.8000	2.8000	-3.448%	1	179	+2,435.714%
2025-03-10	2.9000	2.9000	2.9000	2.9000	-12.121%	1	178	+2,348.276%
2025-03-07	3.3000	3.3000	3.3000	3.3000	-5.172%	6	177	+2,051.515%
2025-03-06	3.4800	3.4800	3.4800	3.4800	-4.918%	1	175	+1,940.230%
2025-03-05	3.6600	3.6600	3.6600	3.6600	+6.087%	1	175	+1,839.891%
2025-03-04	3.5700	3.5700	3.4500	3.4500	-15.854%	2	176	+1,957.971%
2025-02-28	4.1000	4.1000	4.1000	4.1000	+1.737%	20	174	+1,631.707%
2025-02-27	4.2000	4.2000	4.0000	4.0300	+1.003%	4	164	+1,661.787%
2025-02-25	4.0000	4.0000	3.9900	3.9900	-13.261%	7	166	+1,679.449%
2025-02-24	4.6000	4.6000	4.6000	4.6000	-21.502%	2	165	+1,443.478%
2025-02-19	5.8600	5.8600	5.8600	5.8600	+33.485%	1	163	+1,111.604%
2025-02-14	4.3900	4.3900	4.3900	4.3900	+2.093%	42	185	+1,517.312%
2025-02-12	4.4000	4.4000	4.2900	4.3000	-2.273%	4	185	+1,551.163%
2025-02-11	4.8000	4.8000	4.4000	4.4000	-5.983%	11	185	+1,513.636%
2025-02-07	4.6800	4.6800	4.6800	4.6800	-6.400%	2	175	+1,417.094%
2025-02-05	5.0000	5.0000	5.0000	5.0000	-1.961%	1	174	+1,320.000%
2025-02-04	4.8500	5.1000	4.8500	5.1000	+8.511%	2	174	+1,292.157%
2025-02-03	4.8000	4.8500	4.6000	4.7000	-3.689%	43	175	+1,410.638%
2025-01-30	4.8800	4.8800	4.8800	4.8800	+0.412%	10	149	+1,354.918%
2025-01-29	5.1000	5.1000	4.8000	4.8600	-5.447%	29	139	+1,360.905%
2025-01-28	5.1000	5.1400	5.1000	5.1400	-17.097%	3	120	+1,281.323%
2025-01-24	6.2000	6.2000	6.2000	6.2000	+3.333%	4	117	+1,045.161%
2025-01-23	6.0000	6.0000	6.0000	6.0000	-1.639%	1	115	+1,083.333%
2025-01-22	6.2200	6.3000	6.1000	6.1000	-14.085%	6	115	+1,063.934%
2025-01-21	6.5000	7.1000	6.5000	7.1000	+14.516%	2	109	+900.000%
2025-01-17	6.3000	6.3000	6.2000	6.2000	0.000%	6	109	+1,045.161%
2025-01-16	5.8000	6.2500	5.8000	6.2000	-4.615%	4	109	+1,045.161%
2025-01-15	6.9000	7.2000	6.5000	6.5000	+14.035%	4	107	+992.308%
2025-01-14	6.8600	6.8600	5.3700	5.7000	-37.017%	43	103	+1,145.614%
2025-01-13	9.0500	9.0500	9.0500	9.0500	-13.810%	1	70	+684.530%
2025-01-08	10.5000	10.5000	10.5000	10.5000	+2.941%	5	65	+576.190%
2024-12-30	10.2000	10.2000	10.2000	10.2000	+3.030%	1	65	+596.078%
2024-12-26	10.1000	10.1000	9.9000	9.9000	+16.608%	3	66	+617.172%
2024-12-17	8.4900	8.4900	8.4900	8.4900	+6.125%	1	63	+736.278%
2024-12-16	7.0000	8.0000	6.7000	8.0000	+42.096%	19	57	+787.500%
2024-12-12	5.6300	5.6300	5.6300	5.6300	-10.635%	2	57	+1,161.101%
2024-12-11	6.3000	6.3000	6.3000	6.3000	+2.439%	4	59	+1,026.984%
2024-12-10	6.1500	6.1500	6.1500	6.1500	+7.895%	2	61	+1,054.472%
2024-12-05	5.7000	5.7000	5.7000	5.7000	-15.430%	1	59	+1,145.614%
2024-11-25	6.6000	6.7500	6.6000	6.7400	+13.277%	11	58	+953.412%
2024-11-22	6.0000	6.0000	5.9500	5.9500	+6.250%	6	47	+1,093.277%
2024-11-20	5.5400	5.6000	5.5400	5.6000	+7.692%	10	49	+1,167.857%
2024-11-15	5.5000	5.5000	5.2000	5.2000	-8.772%	12	39	+1,265.385%
2024-11-14	5.7000	5.7000	5.5000	5.7000	-6.250%	7	33	+1,145.614%
2024-11-12	6.0800	6.0800	6.0800	6.0800	-4.101%	1	29	+1,067.763%
2024-11-11	6.3400	6.3400	6.3400	6.3400	+2.258%	1	30	+1,019.874%
2024-11-07	6.2000	6.2000	6.2000	6.2000	0.000%	1	29	+1,045.161%
2024-11-06	6.2000	6.2000	6.2000	6.2000	-3.125%	2	28	+1,045.161%
2024-11-05	6.4000	6.4000	6.4000	6.4000	+3.226%	1	26	+1,009.375%
2024-11-04	6.2000	6.2000	6.2000	6.2000	-3.125%	2	25	+1,045.161%
2024-11-01	7.2000	7.2000	6.4000	6.4000	-26.437%	12	23	+1,009.375%
2024-10-11	8.7000	8.7000	8.7000	8.7000	+11.825%	2	17	+716.092%
2024-10-10	7.7800	7.7800	7.7800	7.7800	+19.692%	1	16	+812.596%
2024-10-02	6.5000	6.5000	6.5000	6.5000	-6.877%	1	15	+992.308%
2024-09-30	6.9800	6.9800	6.9800	6.9800	+12.581%	10	14	+917.192%
2024-09-25	6.2000	6.2000	6.2000	6.2000	0.000%	4	4	+1,045.161%

.dark-mode .jX39YD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jX39YD{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C10AEHR Jan 15 2027 10.00 Call (AEHR270115C00010000)option OPRA

AEHR20270115C10
AEHR Jan 15 2027 10.00 Call (AEHR270115C00010000)
option OPRA