Dark

AEHR20270115C15
AEHR Jan 15 2027 15.00 Call (AEHR270115C00015000)
option OPRA

EOD

Sep 15, 2026

70.68+13.816%(+8.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	70.6800	70.6800	70.6800	70.6800	+13.816%	2	263	0.000%
2026-09-03	62.1000	62.1000	62.1000	62.1000	-46.878%	1	265	+13.816%
2026-08-14	116.9000	116.9000	116.9000	116.9000	+1.865%	7	265	-39.538%
2026-08-12	114.7600	114.7600	114.7600	114.7600	+27.228%	1	272	-38.411%
2026-08-04	90.3000	90.3000	90.2000	90.2000	+7.509%	2	272	-21.641%
2026-07-21	83.9000	83.9000	83.9000	83.9000	-2.555%	1	274	-15.757%
2026-07-15	86.1000	86.1000	86.1000	86.1000	+37.321%	1	275	-17.909%
2026-07-09	62.7000	62.7000	62.7000	62.7000	+24.011%	1	275	+12.727%
2026-07-07	50.5600	50.5600	50.5600	50.5600	-39.040%	8	275	+39.794%
2026-06-24	82.9400	82.9400	82.9400	82.9400	+14.796%	1	279	-14.782%
2026-06-09	77.5000	77.6500	72.2500	72.2500	-7.372%	4	280	-2.173%
2026-06-01	78.0000	78.0000	78.0000	78.0000	-12.849%	1	283	-9.385%
2026-05-27	89.5000	89.5000	89.5000	89.5000	+9.480%	1	284	-21.028%
2026-05-22	81.7500	81.7500	81.7500	81.7500	+20.398%	2	285	-13.541%
2026-05-20	67.8800	67.9000	67.8800	67.9000	-17.597%	2	285	+4.094%
2026-05-13	82.4000	82.4000	82.4000	82.4000	+0.611%	10	285	-14.223%
2026-05-12	81.9000	81.9000	81.9000	81.9000	+10.377%	1	295	-13.700%
2026-04-30	74.2000	74.2000	74.2000	74.2000	+7.505%	1	295	-4.744%
2026-04-16	69.0200	69.0200	69.0200	69.0200	+18.591%	1	295	+2.405%
2026-04-13	56.7000	58.2000	56.7000	58.2000	+9.811%	7	295	+21.443%
2026-04-09	53.0000	53.0000	53.0000	53.0000	+8.163%	4	294	+33.358%
2026-04-08	50.6000	50.6000	49.0000	49.0000	+24.841%	6	296	+44.245%
2026-04-06	39.2500	39.2500	39.2500	39.2500	+32.826%	10	298	+80.076%
2026-04-02	29.5500	29.5500	29.5500	29.5500	+43.447%	1	300	+139.188%
2026-03-27	20.6000	20.6000	20.6000	20.6000	-16.192%	30	300	+243.107%
2026-03-13	24.5800	24.5800	24.5800	24.5800	-22.141%	1	300	+187.551%
2026-03-10	31.5700	31.5700	31.5700	31.5700	+13.561%	1	300	+123.883%
2026-03-03	27.8000	27.8000	27.8000	27.8000	-0.714%	1	299	+154.245%
2026-02-25	28.0000	28.0000	28.0000	28.0000	+8.527%	1	300	+152.429%
2026-02-24	25.8000	25.8000	25.8000	25.8000	+5.306%	1	300	+173.953%
2026-02-23	24.5000	24.5000	24.5000	24.5000	+19.512%	2	301	+188.490%
2026-02-20	20.3300	20.5000	20.3300	20.5000	+19.394%	2	300	+244.780%
2026-02-13	17.5000	17.5000	17.1700	17.1700	+7.313%	2	298	+311.648%
2026-02-12	16.3000	16.3000	16.0000	16.0000	-24.741%	2	298	+341.750%
2026-02-11	22.0000	24.5000	21.2600	21.2600	+36.545%	9	298	+232.455%
2026-02-09	15.2500	15.5800	15.2300	15.5700	+11.214%	12	298	+353.950%
2026-01-30	14.0000	14.0000	14.0000	14.0000	-3.448%	1	290	+404.857%
2026-01-29	14.5000	14.5000	14.5000	14.5000	-2.685%	2	289	+387.448%
2026-01-27	14.9000	14.9000	14.9000	14.9000	-0.667%	1	289	+374.362%
2026-01-26	15.0000	15.0000	15.0000	15.0000	-21.053%	2	289	+371.200%
2026-01-22	17.7600	19.0000	17.7600	19.0000	+12.426%	3	287	+272.000%
2026-01-16	16.9000	16.9000	16.9000	16.9000	+25.185%	1	286	+318.225%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-14.557%	1	286	+423.556%
2026-01-13	15.8000	15.8000	15.8000	15.8000	0.000%	1	287	+347.342%
2026-01-12	15.8000	15.8000	15.8000	15.8000	+10.490%	1	288	+347.342%
2026-01-09	13.1500	14.3000	13.1500	14.3000	+26.549%	5	289	+394.266%
2026-01-08	11.1100	11.3000	11.1100	11.3000	-4.399%	31	293	+525.487%
2026-01-05	11.8200	11.8200	11.8200	11.8200	+19.394%	11	294	+497.970%
2025-12-30	9.9000	9.9000	9.9000	9.9000	+4.211%	1	305	+613.939%
2025-12-29	9.5000	9.5000	9.5000	9.5000	-9.178%	1	304	+644.000%
2025-12-26	10.4600	10.4600	10.4600	10.4600	-1.876%	1	304	+575.717%
2025-12-17	10.6600	10.6600	10.6600	10.6600	-28.933%	2	303	+563.039%
2025-12-11	13.6100	15.0000	13.6100	15.0000	+23.967%	51	303	+371.200%
2025-12-09	12.0200	12.1000	12.0200	12.1000	+3.419%	84	353	+484.132%
2025-12-01	11.7000	11.7000	11.7000	11.7000	+27.174%	2	357	+504.103%
2025-11-21	9.2000	9.2000	9.2000	9.2000	-12.796%	10	357	+668.261%
2025-11-20	10.5000	10.5500	10.5000	10.5500	-11.345%	6	367	+569.953%
2025-11-12	12.5000	12.5000	11.9000	11.9000	-15.000%	2	367	+493.950%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-7.285%	1	366	+404.857%
2025-10-29	15.1000	15.1000	15.1000	15.1000	+11.852%	2	367	+368.079%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+3.846%	20	369	+423.556%
2025-10-23	12.4800	13.0000	12.4800	13.0000	-7.143%	2	383	+443.692%
2025-10-22	14.0000	14.0000	14.0000	14.0000	-2.029%	1	382	+404.857%
2025-10-21	15.0000	15.0000	14.2900	14.2900	-4.733%	56	382	+394.612%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+15.385%	3	409	+371.200%
2025-10-17	14.2100	14.2100	13.0000	13.0000	-13.333%	6	412	+443.692%
2025-10-14	12.9500	15.0000	12.9500	15.0000	+24.896%	16	411	+371.200%
2025-10-10	12.0100	12.0100	12.0100	12.0100	-6.682%	1	411	+488.510%
2025-10-09	12.8700	12.8700	12.8700	12.8700	-7.742%	1	410	+449.184%
2025-10-08	13.9500	13.9500	13.9500	13.9500	+1.087%	1	409	+406.667%
2025-10-07	12.2000	13.8000	11.9300	13.8000	-27.749%	9	408	+412.174%
2025-10-06	18.2000	19.1000	18.2000	19.1000	-4.500%	15	408	+270.052%
2025-10-02	20.0000	20.0000	20.0000	20.0000	-2.439%	1	415	+253.400%
2025-10-01	19.9700	20.5000	19.9700	20.5000	+16.477%	3	415	+244.780%
2025-09-30	17.6000	17.6000	17.6000	17.6000	+3.529%	3	418	+301.591%
2025-09-26	17.0000	17.0000	17.0000	17.0000	-10.053%	1	421	+315.765%
2025-09-25	18.9000	18.9000	18.9000	18.9000	-6.897%	1	421	+273.968%
2025-09-24	20.3000	20.3000	20.3000	20.3000	-0.976%	3	422	+248.177%
2025-09-23	20.3900	21.5000	20.3900	20.5000	+10.215%	3	425	+244.780%
2025-09-19	18.6000	18.6000	18.6000	18.6000	-0.161%	1	427	+280.000%
2025-09-18	17.6400	19.2000	17.6400	18.6300	+13.390%	4	427	+279.388%
2025-09-17	16.4300	16.4300	16.4300	16.4300	+5.932%	1	428	+330.189%
2025-09-16	15.0800	15.5200	15.0000	15.5100	-1.210%	10	428	+355.706%
2025-09-15	15.0500	15.7000	15.0500	15.7000	+12.143%	4	436	+350.191%
2025-09-12	14.0000	14.0000	14.0000	14.0000	-6.355%	1	435	+404.857%
2025-09-10	14.9500	14.9500	14.9500	14.9500	+7.168%	1	435	+372.776%
2025-09-08	13.9500	13.9500	13.9500	13.9500	+8.560%	65	434	+406.667%
2025-09-02	12.3000	12.8500	12.3000	12.8500	-3.383%	51	377	+450.039%
2025-08-25	12.0000	13.3000	12.0000	13.3000	+99.700%	29	378	+431.429%
2025-08-21	6.6600	6.6600	6.6600	6.6600	-0.597%	2	378	+961.261%
2025-08-11	6.7000	6.7000	6.7000	6.7000	+1.515%	3	378	+954.925%
2025-08-08	7.0000	7.0000	6.6000	6.6000	-16.981%	2	378	+970.909%
2025-08-07	7.9500	7.9500	7.9500	7.9500	-1.731%	2	377	+789.057%
2025-08-05	8.0900	8.0900	8.0900	8.0900	+20.746%	1	377	+773.671%
2025-08-01	6.3500	6.7900	6.3500	6.7000	-11.842%	7	376	+954.925%
2025-07-31	7.5000	7.6000	7.4700	7.6000	-2.564%	12	376	+830.000%
2025-07-30	7.8000	7.8000	7.8000	7.8000	-2.500%	1	380	+806.154%
2025-07-29	8.0000	8.0000	8.0000	8.0000	-14.894%	3	380	+783.500%
2025-07-28	10.3000	10.3000	9.4000	9.4000	-6.931%	53	380	+651.915%
2025-07-25	10.0600	10.1000	10.0600	10.1000	-8.182%	2	380	+599.802%
2025-07-23	10.4000	11.4000	10.4000	11.0000	+13.636%	11	380	+542.545%
2025-07-22	8.1000	9.7000	8.1000	9.6800	+53.651%	27	381	+630.165%
2025-07-21	6.3900	6.4500	6.3000	6.3000	+8.621%	14	381	+1,021.905%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-0.685%	1	369	+1,118.621%
2025-07-17	5.6500	5.8400	5.6500	5.8400	+26.957%	4	368	+1,110.274%
2025-07-14	4.6000	4.6000	4.6000	4.6000	-14.815%	1	367	+1,436.522%
2025-07-10	5.4000	5.6000	5.4000	5.4000	+27.059%	20	366	+1,208.889%
2025-07-09	4.3000	4.8600	4.1400	4.2500	-30.894%	61	361	+1,563.059%
2025-07-08	6.3300	6.3300	5.8000	6.1500	+7.330%	4	358	+1,049.268%
2025-07-07	5.6500	5.7600	5.6500	5.7300	-7.581%	3	358	+1,133.508%
2025-07-03	6.0000	6.2800	6.0000	6.2000	+10.714%	28	357	+1,040.000%
2025-07-02	5.3000	5.6200	5.3000	5.6000	+10.454%	55	357	+1,162.143%
2025-07-01	5.0000	5.0700	5.0000	5.0700	+15.227%	3	354	+1,294.083%
2025-06-30	4.2000	4.4000	4.1000	4.4000	+15.486%	25	352	+1,506.364%
2025-06-26	3.6500	3.8100	3.6500	3.8100	+8.857%	2	328	+1,755.118%
2025-06-24	3.4500	3.5000	3.4500	3.5000	+16.667%	3	326	+1,919.429%
2025-06-20	3.2000	3.2000	3.0000	3.0000	-14.286%	24	325	+2,256.000%
2025-06-17	3.5000	3.5000	3.4900	3.5000	+16.667%	50	322	+1,919.429%
2025-06-13	3.0500	3.1200	3.0000	3.0000	-10.448%	12	272	+2,256.000%
2025-06-12	3.5900	3.5900	3.3500	3.3500	+1.515%	45	274	+2,009.851%
2025-06-11	3.3000	3.3000	3.3000	3.3000	-7.303%	4	244	+2,041.818%
2025-06-10	3.5600	3.5600	3.5600	3.5600	+1.714%	1	244	+1,885.393%
2025-06-09	3.3000	3.5000	3.3000	3.5000	+27.273%	3	244	+1,919.429%
2025-06-04	2.2000	2.7500	2.2000	2.7500	+25.000%	6	238	+2,470.182%
2025-05-30	2.2000	2.2000	2.2000	2.2000	-12.000%	8	238	+3,112.727%
2025-05-27	2.4200	2.5000	2.4200	2.5000	+47.059%	50	235	+2,727.200%
2025-05-23	1.8000	1.8000	1.7000	1.7000	-10.526%	4	185	+4,057.647%
2025-05-22	1.9000	1.9000	1.9000	1.9000	+5.556%	5	185	+3,620.000%
2025-05-21	1.8000	1.8000	1.8000	1.8000	-11.330%	1	180	+3,826.667%
2025-05-20	2.0300	2.0300	2.0300	2.0300	-3.333%	2	179	+3,381.773%
2025-05-15	2.1000	2.1000	2.1000	2.1000	+9.948%	2	179	+3,265.714%
2025-05-13	1.9100	1.9100	1.9100	1.9100	+3.243%	1	177	+3,600.524%
2025-05-09	1.8500	1.8500	1.8500	1.8500	-5.128%	16	178	+3,720.541%
2025-05-08	1.9500	1.9500	1.9500	1.9500	+3.723%	2	178	+3,524.615%
2025-05-06	1.8800	1.8800	1.8800	1.8800	+1.075%	6	178	+3,659.574%
2025-05-01	1.8600	1.8600	1.8600	1.8600	-2.105%	2	178	+3,700.000%
2025-04-25	1.9000	1.9000	1.9000	1.9000	0.000%	4	177	+3,620.000%
2025-04-23	1.9000	1.9000	1.9000	1.9000	+8.571%	1	175	+3,620.000%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+5.422%	1	176	+3,938.857%
2025-04-17	1.7400	1.7400	1.6600	1.6600	-7.263%	8	171	+4,157.831%
2025-04-16	1.8000	1.8000	1.7900	1.7900	-7.254%	3	171	+3,848.603%
2025-04-15	1.9300	1.9300	1.9300	1.9300	+28.667%	2	170	+3,562.176%
2025-04-09	1.4300	1.5000	1.4300	1.5000	+20.000%	2	169	+4,612.000%
2025-04-08	1.4400	1.4400	1.2500	1.2500	-10.714%	2	169	+5,554.400%
2025-04-07	1.6500	1.6500	1.4000	1.4000	-6.667%	2	169	+4,948.571%
2025-04-04	1.5000	1.5000	1.5000	1.5000	0.000%	2	168	+4,612.000%
2025-04-03	1.5000	1.5000	1.5000	1.5000	-9.091%	1	169	+4,612.000%
2025-04-02	1.6500	1.6500	1.6500	1.6500	+1.227%	1	169	+4,183.636%
2025-04-01	1.6300	1.6300	1.6300	1.6300	+10.135%	1	169	+4,236.196%
2025-03-31	1.4800	1.4800	1.4800	1.4800	-34.222%	8	169	+4,675.676%
2025-03-25	2.2500	2.2500	2.2500	2.2500	-10.359%	19	165	+3,041.333%
2025-03-24	2.5100	2.5100	2.5100	2.5100	-1.569%	2	146	+2,715.936%
2025-03-17	2.5500	2.5500	2.5500	2.5500	+15.385%	10	146	+2,671.765%
2025-03-13	2.2100	2.2100	2.2100	2.2100	-15.000%	2	144	+3,098.190%
2025-03-05	2.5500	2.6000	2.5500	2.6000	+2.362%	7	144	+2,618.462%
2025-03-04	2.5400	2.5400	2.5400	2.5400	-15.333%	50	144	+2,682.677%
2025-02-27	3.1000	3.1000	2.9500	3.0000	+3.448%	15	135	+2,256.000%
2025-02-25	2.9000	2.9000	2.9000	2.9000	-36.264%	3	135	+2,337.241%
2025-02-19	4.4500	4.5500	4.4500	4.5500	+13.466%	8	135	+1,453.407%
2025-02-18	4.0100	4.0100	4.0100	4.0100	+26.899%	1	127	+1,662.594%
2025-02-13	3.1600	3.1600	3.1600	3.1600	-1.250%	5	127	+2,136.709%
2025-02-12	3.2000	3.2000	3.2000	3.2000	0.000%	10	127	+2,108.750%
2025-02-11	3.4700	3.4700	3.2000	3.2000	-11.111%	2	117	+2,108.750%
2025-02-10	3.6000	3.6000	3.6000	3.6000	+5.572%	10	117	+1,863.333%
2025-02-07	3.4100	3.4100	3.4100	3.4100	-10.263%	2	107	+1,972.727%
2025-02-06	3.8000	3.8000	3.8000	3.8000	+3.825%	10	106	+1,760.000%
2025-02-05	3.8000	3.8000	3.6600	3.6600	+4.871%	12	96	+1,831.148%
2025-02-03	3.4700	3.4900	3.4700	3.4900	-8.158%	25	91	+1,925.215%
2025-01-31	4.1000	4.1000	3.8000	3.8000	+11.437%	12	112	+1,760.000%
2025-01-30	3.4100	3.4100	3.4100	3.4100	-14.750%	10	113	+1,972.727%
2025-01-28	4.4000	4.4000	4.0000	4.0000	-4.762%	11	113	+1,667.000%
2025-01-27	4.2000	4.2000	4.2000	4.2000	-8.497%	1	114	+1,582.857%
2025-01-23	4.6000	4.6000	4.5900	4.5900	+1.774%	2	115	+1,439.869%
2025-01-17	4.6800	4.6800	4.5100	4.5100	+0.895%	6	116	+1,467.184%
2025-01-15	4.4700	4.4700	4.4700	4.4700	-0.667%	2	116	+1,481.208%
2025-01-14	4.9100	5.0000	4.5000	4.5000	-39.107%	4	115	+1,470.667%
2025-01-13	7.5000	7.5000	7.3900	7.3900	-5.740%	5	114	+856.428%
2025-01-08	7.9000	7.9000	7.8400	7.8400	-5.542%	2	112	+801.531%
2025-01-02	8.3000	8.3000	8.3000	8.3000	-1.308%	62	112	+751.566%
2024-12-30	7.7700	8.4100	7.7700	8.4100	+7.545%	6	141	+740.428%
2024-12-27	7.6800	7.8200	7.6800	7.8200	-2.615%	64	145	+803.836%
2024-12-26	7.7000	8.0300	7.7000	8.0300	+16.377%	2	174	+780.199%
2024-12-24	6.9000	6.9000	6.9000	6.9000	+4.545%	10	175	+924.348%
2024-12-23	6.6000	6.6000	6.6000	6.6000	+3.125%	10	175	+970.909%
2024-12-20	6.4000	6.4000	6.4000	6.4000	-5.882%	10	175	+1,004.375%
2024-12-17	6.9000	6.9000	6.7000	6.8000	+7.256%	73	165	+939.412%
2024-12-16	5.5900	6.8000	5.5900	6.3400	+56.158%	63	108	+1,014.826%
2024-12-12	4.3000	4.3000	4.0600	4.0600	-13.617%	4	79	+1,640.887%
2024-12-11	4.7000	4.7000	4.7000	4.7000	+0.213%	1	77	+1,403.830%
2024-12-10	4.6900	4.6900	4.6900	4.6900	-5.061%	1	78	+1,407.036%
2024-12-09	4.9400	4.9400	4.9400	4.9400	+17.619%	1	77	+1,330.769%
2024-12-05	4.2000	4.2000	4.2000	4.2000	-16.000%	2	78	+1,582.857%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-4.215%	6	76	+1,313.600%
2024-12-02	5.2000	5.2200	5.2000	5.2200	+16.000%	2	72	+1,254.023%
2024-11-29	4.5000	4.5000	4.5000	4.5000	-1.747%	2	73	+1,470.667%
2024-11-26	4.5800	4.5800	4.5800	4.5800	-11.923%	1	72	+1,443.231%
2024-11-25	5.2000	5.2000	5.2000	5.2000	+26.829%	10	71	+1,259.231%
2024-11-20	4.1700	4.1700	4.1000	4.1000	-3.529%	16	65	+1,623.902%
2024-11-15	4.2500	4.2500	4.2500	4.2500	-8.405%	4	76	+1,563.059%
2024-11-12	4.6400	4.6400	4.6400	4.6400	+3.111%	1	74	+1,423.276%
2024-11-08	4.5000	4.5000	4.5000	4.5000	-11.417%	10	75	+1,470.667%
2024-11-01	6.0700	6.0700	5.0800	5.0800	-17.398%	38	70	+1,291.339%
2024-10-31	6.5100	6.5100	6.1500	6.1500	-9.559%	4	54	+1,049.268%
2024-10-30	7.0900	7.1500	6.8000	6.8000	-11.688%	24	50	+939.412%
2024-10-29	7.5500	7.7000	7.5500	7.7000	+2.667%	11	37	+817.922%
2024-10-28	7.8500	7.8500	7.5000	7.5000	-12.281%	3	27	+842.400%
2024-10-25	8.5500	8.5500	8.5500	8.5500	+14.765%	4	24	+726.667%
2024-10-22	7.4500	7.4500	7.4500	7.4500	+3.472%	1	22	+848.725%
2024-10-21	7.2000	7.2000	7.2000	7.2000	-2.174%	1	21	+881.667%
2024-10-18	7.3600	7.3600	7.3600	7.3600	+5.143%	2	20	+860.326%
2024-10-17	7.3000	7.3000	7.0000	7.0000	-15.561%	4	19	+909.714%
2024-10-14	8.2900	8.2900	8.2900	8.2900	+2.346%	1	15	+752.593%
2024-10-11	6.1000	8.1000	6.1000	8.1000	+47.273%	4	14	+772.593%
2024-10-10	5.5000	5.5000	5.5000	5.5000	+2.996%	1	13	+1,185.091%
2024-10-09	5.3400	5.3400	5.3400	5.3400	+2.692%	10	12	+1,223.596%
2024-10-08	5.2000	5.2000	5.2000	5.2000	-6.643%	1	2	+1,259.231%
2024-09-30	5.5700	5.5700	5.5700	5.5700	-3.130%	1	1	+1,168.941%
2024-09-27	5.7500	5.7500	5.7500	5.7500	0.000%	2	1	+1,129.217%

.dark-mode .ZmQdz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmQdz7{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C15AEHR Jan 15 2027 15.00 Call (AEHR270115C00015000)option OPRA

AEHR20270115C15
AEHR Jan 15 2027 15.00 Call (AEHR270115C00015000)
option OPRA