Dark

AEHR20270115C100
AEHR Jan 15 2027 100.00 Call (AEHR270115C00100000)
option OPRA

EOD

Sep 16, 2026

15.20-0.977%(-0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.2100	16.2100	14.5000	15.2000	-0.977%	50	336	0.000%
2026-09-15	16.5000	16.5000	15.2000	15.3500	-13.277%	4	328	-0.977%
2026-09-14	17.9000	19.5000	16.7500	17.7000	-23.043%	43	330	-14.124%
2026-09-11	26.2000	26.2000	23.0000	23.0000	-3.361%	28	328	-33.913%
2026-09-10	26.0000	26.1000	23.8000	23.8000	-8.567%	34	319	-36.134%
2026-09-09	21.6700	28.0000	21.6700	26.0300	+18.318%	30	321	-41.606%
2026-09-08	22.4000	22.6300	20.2200	22.0000	+23.180%	55	336	-30.909%
2026-09-04	13.5000	17.8600	13.5000	17.8600	+47.603%	38	366	-14.894%
2026-09-03	13.0000	14.1000	11.7000	12.1000	-12.319%	85	366	+25.620%
2026-09-02	13.5000	14.4000	12.5000	13.8000	+10.400%	36	355	+10.145%
2026-09-01	13.0000	13.3000	11.8000	12.5000	-8.088%	85	369	+21.600%
2026-08-31	15.8000	15.8000	13.6000	13.6000	-12.258%	52	375	+11.765%
2026-08-28	18.8800	18.8800	15.3000	15.5000	-31.868%	96	361	-1.935%
2026-08-27	25.2000	25.2000	22.7500	22.7500	-0.132%	12	394	-33.187%
2026-08-26	23.3000	23.3000	22.7800	22.7800	-12.385%	11	383	-33.275%
2026-08-25	26.5000	26.5000	26.0000	26.0000	-5.213%	6	384	-41.538%
2026-08-24	27.0000	27.4300	26.5000	27.4300	-7.425%	10	385	-44.586%
2026-08-21	31.6600	31.6600	29.0000	29.6300	-11.658%	43	379	-48.701%
2026-08-20	36.7000	36.7000	33.5400	33.5400	-12.883%	3	376	-54.681%
2026-08-19	41.4100	41.4100	38.5000	38.5000	-24.213%	15	375	-60.519%
2026-08-18	56.0000	56.0000	50.8000	50.8000	-10.406%	27	375	-70.079%
2026-08-14	59.7200	59.9000	55.3000	56.7000	+15.951%	20	365	-73.192%
2026-08-13	50.0500	50.0500	48.9000	48.9000	-9.260%	2	356	-68.916%
2026-08-12	46.6400	55.8500	45.9700	53.8900	+23.177%	73	357	-71.794%
2026-08-11	42.9500	44.9000	42.9500	43.7500	+14.529%	86	354	-65.257%
2026-08-10	38.5400	38.5400	38.2000	38.2000	+9.143%	11	279	-60.209%
2026-08-07	35.0800	35.0800	35.0000	35.0000	+0.865%	10	284	-56.571%
2026-08-06	37.1100	37.1100	34.1500	34.7000	-1.420%	7	284	-56.196%
2026-08-05	37.5700	37.5700	35.2000	35.2000	-13.936%	8	283	-56.818%
2026-08-04	33.9000	40.9000	33.9000	40.9000	+39.353%	16	284	-62.836%
2026-08-03	27.4400	29.3500	27.3300	29.3500	+30.444%	11	299	-48.211%
2026-07-31	22.5000	22.5000	22.5000	22.5000	+12.500%	1	301	-32.444%
2026-07-30	17.3000	20.0000	17.3000	20.0000	+24.922%	16	301	-24.000%
2026-07-29	15.5000	16.0100	14.2800	16.0100	-6.919%	28	312	-5.059%
2026-07-28	17.0000	17.2000	16.2000	17.2000	-12.646%	41	316	-11.628%
2026-07-27	20.5000	20.5000	19.0000	19.6900	-40.639%	3	295	-22.803%
2026-07-22	35.9300	37.3600	33.1700	33.1700	-7.346%	21	294	-54.175%
2026-07-21	27.8700	35.8000	27.8700	35.8000	+67.056%	30	300	-57.542%
2026-07-20	27.5000	27.5000	21.1000	21.4300	-10.708%	6	305	-29.071%
2026-07-16	25.2000	25.3000	24.0000	24.0000	-14.286%	10	306	-36.667%
2026-07-15	36.0000	41.4700	27.6000	28.0000	+47.368%	86	302	-45.714%
2026-07-14	18.0000	19.0000	18.0000	19.0000	+9.827%	4	302	-20.000%
2026-07-13	17.3000	17.3000	17.3000	17.3000	-16.827%	1	303	-12.139%
2026-07-10	20.9000	20.9000	20.0000	20.8000	-7.556%	7	304	-26.923%
2026-07-09	23.1000	23.1000	22.5000	22.5000	+25.000%	2	301	-32.444%
2026-07-08	16.0000	18.0000	16.0000	18.0000	+13.924%	7	301	-15.556%
2026-07-07	15.8000	15.8000	15.8000	15.8000	-28.507%	5	297	-3.797%
2026-07-06	18.5000	23.3000	18.5000	22.1000	+4.098%	7	302	-31.222%
2026-07-02	22.5000	22.5000	21.2300	21.2300	-27.789%	3	299	-28.403%
2026-07-01	32.2500	32.6000	29.4000	29.4000	-19.053%	7	299	-48.299%
2026-06-30	39.1000	39.1000	36.2000	36.3200	+2.454%	5	297	-58.150%
2026-06-29	31.0000	35.6000	31.0000	35.4500	-6.637%	17	296	-57.123%
2026-06-25	39.2400	39.2400	37.9700	37.9700	-0.289%	51	291	-59.968%
2026-06-24	38.0800	38.0800	38.0800	38.0800	-6.437%	1	240	-60.084%
2026-06-23	41.4700	43.3000	40.7000	40.7000	-16.939%	17	240	-62.654%
2026-06-22	49.0000	49.0000	49.0000	49.0000	0.000%	5	249	-68.980%
2026-06-18	54.0000	54.0000	49.0000	49.0000	-7.547%	2	250	-68.980%
2026-06-17	53.3500	53.3500	51.0000	53.0000	+0.760%	8	250	-71.321%
2026-06-15	55.8700	56.5400	52.6000	52.6000	+12.154%	8	249	-71.103%
2026-06-12	41.9000	46.9000	41.9000	46.9000	+32.486%	4	245	-67.591%
2026-06-11	35.4000	35.4000	35.4000	35.4000	-5.068%	1	248	-57.062%
2026-06-10	37.2900	37.2900	37.2900	37.2900	+6.543%	1	249	-59.238%
2026-06-09	42.4900	42.4900	32.4500	35.0000	0.000%	14	248	-56.571%
2026-06-08	38.4300	39.4900	35.0000	35.0000	-11.504%	8	251	-56.571%
2026-06-05	44.9000	44.9000	38.5000	39.5500	-26.075%	22	247	-61.568%
2026-06-04	43.8800	53.5000	43.8800	53.5000	+3.083%	4	252	-71.589%
2026-06-03	48.5000	51.9000	46.5000	51.9000	+10.426%	19	251	-70.713%
2026-06-02	45.6000	47.0000	45.6000	47.0000	+39.053%	10	258	-67.660%
2026-06-01	31.0000	33.8000	31.0000	33.8000	-5.587%	7	258	-55.030%
2026-05-29	38.8000	38.8000	35.5000	35.8000	-22.174%	25	260	-57.542%
2026-05-27	46.0000	46.0000	46.0000	46.0000	-2.913%	2	282	-66.957%
2026-05-26	40.3000	48.6000	40.3000	47.3800	+41.012%	19	282	-67.919%
2026-05-22	34.0000	36.5000	33.6000	33.6000	+0.418%	50	300	-54.762%
2026-05-21	29.8000	34.5000	29.8000	33.4600	+19.075%	23	279	-54.573%
2026-05-20	28.4800	28.8000	27.6200	28.1000	+1.627%	15	279	-45.907%
2026-05-19	27.5000	28.7000	27.2000	27.6500	-4.655%	29	256	-45.027%
2026-05-18	33.2000	33.2000	28.9200	29.0000	-30.171%	15	256	-47.586%
2026-05-15	38.0000	41.5300	38.0000	41.5300	-8.119%	33	256	-63.400%
2026-05-14	41.9800	47.5000	41.9800	45.2000	+10.513%	12	270	-66.372%
2026-05-13	41.0000	41.0000	35.6000	40.9000	+10.332%	14	312	-62.836%
2026-05-12	42.1000	42.1000	34.3000	37.0700	-17.805%	203	312	-58.996%
2026-05-11	39.8000	45.1000	39.8000	45.1000	+13.602%	9	312	-66.297%
2026-05-08	39.6000	43.1000	37.5000	39.7000	+15.609%	16	311	-61.713%
2026-05-07	33.8800	36.8000	33.8800	34.3400	-8.670%	21	318	-55.737%
2026-05-06	35.0500	38.0900	32.0000	37.6000	+13.767%	26	316	-59.574%
2026-05-05	31.0000	34.5000	30.1000	33.0500	+10.167%	32	322	-54.009%
2026-05-04	36.4000	39.2000	29.9900	30.0000	-14.286%	92	338	-49.333%
2026-05-01	31.3100	35.0000	31.3100	35.0000	+5.422%	58	221	-56.571%
2026-04-30	28.6500	33.2000	28.6500	33.2000	+21.345%	60	221	-54.217%
2026-04-29	28.1000	29.3500	26.7000	27.3600	-3.662%	60	165	-44.444%
2026-04-28	27.4000	28.4000	25.0000	28.4000	-13.362%	81	136	-46.479%
2026-04-27	34.0000	34.0000	31.0000	32.7800	-20.821%	114	143	-53.630%
2026-04-24	39.9000	43.0000	38.7000	41.4000	+13.893%	80	213	-63.285%
2026-04-23	39.0000	39.0000	34.3000	36.3500	-4.342%	53	168	-58.184%
2026-04-22	40.0000	40.0000	36.0000	38.0000	+2.703%	30	148	-60.000%
2026-04-21	37.0800	40.5500	37.0000	37.0000	+9.467%	147	128	-58.919%
2026-04-20	29.3200	33.8000	29.3200	33.8000	+27.068%	49	128	-55.030%
2026-04-17	29.6000	29.6000	25.9000	26.6000	-4.659%	7	124	-42.857%
2026-04-16	30.0000	31.3000	27.3700	27.9000	+38.599%	92	123	-45.520%
2026-04-15	22.5000	22.5000	19.3500	20.1300	-8.500%	64	68	-24.491%
2026-04-14	20.5000	22.0000	19.5900	22.0000	+4.167%	41	0	-30.909%
2026-04-13	21.3000	21.5200	21.1200	21.1200	0.000%	38	0	-28.030%

.dark-mode .QHvqFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHvqFD{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C100AEHR Jan 15 2027 100.00 Call (AEHR270115C00100000)option OPRA

AEHR20270115C100
AEHR Jan 15 2027 100.00 Call (AEHR270115C00100000)
option OPRA