Dark

AEHR20270115C20
AEHR Jan 15 2027 20.00 Call (AEHR270115C00020000)
option OPRA

Inactive

Aug 4, 2026

80.00+5.499%(+4.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	80.0000	80.0000	80.0000	80.0000	+5.499%	1	432	0.000%
2026-07-23	75.8300	75.8300	75.8300	75.8300	+17.221%	1	433	+5.499%
2026-07-17	64.6900	64.6900	64.6900	64.6900	-23.894%	1	434	+23.667%
2026-07-15	85.0000	85.0000	85.0000	85.0000	+27.246%	1	434	-5.882%
2026-07-01	66.8000	66.8000	66.8000	66.8000	-28.800%	1	435	+19.760%
2026-06-18	93.8200	93.8200	93.8200	93.8200	-7.201%	1	437	-14.730%
2026-06-17	101.1000	101.1000	101.1000	101.1000	+0.898%	1	437	-20.870%
2026-06-15	100.2000	100.2000	100.2000	100.2000	+9.628%	1	437	-20.160%
2026-06-12	91.4000	91.4000	91.4000	91.4000	+14.065%	10	438	-12.473%
2026-06-09	80.1000	80.1300	80.1000	80.1300	-18.484%	2	439	-0.162%
2026-06-03	98.3000	98.3000	98.3000	98.3000	+4.021%	10	439	-18.616%
2026-06-02	94.5000	94.5000	94.5000	94.5000	+27.789%	2	449	-15.344%
2026-06-01	73.9500	73.9500	73.9500	73.9500	-10.904%	2	451	+8.181%
2026-05-28	80.9300	83.0000	80.9300	83.0000	-2.410%	2	453	-3.614%
2026-05-27	85.1400	85.1400	85.0500	85.0500	-7.272%	2	454	-5.938%
2026-05-26	90.5000	91.7200	90.5000	91.7200	+18.425%	2	455	-12.778%
2026-05-22	76.0000	78.0000	76.0000	77.4500	+21.395%	4	460	+3.292%
2026-05-20	63.8100	63.8100	63.8000	63.8000	-8.294%	2	460	+25.392%
2026-05-18	71.1500	71.1500	67.5000	69.5700	-14.249%	6	468	+14.992%
2026-05-11	81.1300	81.1300	81.1300	81.1300	+8.318%	1	468	-1.393%
2026-05-08	74.9000	74.9000	74.9000	74.9000	-3.604%	2	469	+6.809%
2026-05-06	77.7000	77.7000	77.7000	77.7000	+19.520%	20	469	+2.960%
2026-04-28	65.0100	65.0100	65.0100	65.0100	-8.707%	1	469	+23.058%
2026-04-27	71.2100	71.2100	71.2100	71.2100	-15.226%	1	469	+12.344%
2026-04-24	78.5000	84.0000	78.5000	84.0000	+9.034%	9	469	-4.762%
2026-04-23	77.4600	77.4600	77.0400	77.0400	+0.039%	3	477	+3.842%
2026-04-21	77.0100	77.0100	77.0100	77.0100	+6.515%	1	480	+3.883%
2026-04-20	70.0000	72.3000	70.0000	72.3000	+10.146%	15	480	+10.650%
2026-04-17	66.5000	66.5000	63.9000	65.6400	+21.556%	7	494	+21.877%
2026-04-13	54.0000	54.0000	54.0000	54.0000	+7.784%	2	495	+48.148%
2026-04-10	54.2300	54.2300	50.1000	50.1000	+6.823%	2	497	+59.681%
2026-04-09	46.2000	46.9000	46.2000	46.9000	+2.626%	3	498	+70.576%
2026-04-08	38.0000	46.5000	38.0000	45.7000	+37.651%	440	495	+75.055%
2026-04-07	35.7100	36.0000	32.9000	33.2000	-5.949%	701	806	+140.964%
2026-04-06	32.0000	36.0000	32.0000	35.3000	+31.276%	406	735	+126.629%
2026-04-02	25.0000	26.8900	25.0000	26.8900	+14.426%	4	312	+197.508%
2026-04-01	22.0000	23.5000	22.0000	23.5000	+29.121%	2	312	+240.426%
2026-03-31	17.8000	18.2000	17.8000	18.2000	-19.111%	5	313	+339.560%
2026-03-26	22.5000	22.5000	22.5000	22.5000	-0.044%	2	316	+255.556%
2026-03-24	22.5100	22.5100	22.5100	22.5100	+19.101%	2	314	+255.398%
2026-03-20	18.9000	18.9000	18.9000	18.9000	-12.903%	2	312	+323.280%
2026-03-17	21.7000	21.7000	21.7000	21.7000	-3.427%	5	310	+268.664%
2026-03-16	22.4700	22.4700	22.4700	22.4700	-2.559%	1	310	+256.030%
2026-03-13	23.0600	23.0600	23.0600	23.0600	-18.717%	1	310	+246.921%
2026-03-10	28.3700	28.3700	28.3700	28.3700	+15.843%	1	311	+181.988%
2026-03-09	21.8400	24.4900	21.8400	24.4900	+12.857%	11	310	+226.664%
2026-03-06	24.6100	24.6100	21.7000	21.7000	-22.500%	14	305	+268.664%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-0.709%	1	291	+185.714%
2026-03-03	25.3900	28.2000	25.3900	28.2000	+10.588%	10	290	+183.688%
2026-03-02	26.7800	26.7800	24.3000	25.5000	+1.715%	6	298	+213.725%
2026-02-25	25.6000	25.6000	24.0000	25.0700	+9.000%	6	295	+219.107%
2026-02-24	21.6000	23.1600	21.6000	23.0000	+22.340%	3	295	+247.826%
2026-02-23	20.0000	20.0000	18.8000	18.8000	+13.458%	4	296	+325.532%
2026-02-20	16.5700	16.5700	16.5700	16.5700	+10.467%	1	299	+382.800%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+2.249%	2	298	+433.333%
2026-02-13	14.6700	14.6700	14.6700	14.6700	+8.909%	1	296	+445.331%
2026-02-12	14.6000	14.6000	13.0000	13.4700	-24.749%	7	296	+493.912%
2026-02-11	18.8200	18.8200	17.8000	17.9000	+40.392%	31	301	+346.927%
2026-02-10	12.7500	12.7500	12.7500	12.7500	-2.523%	1	317	+527.451%
2026-02-09	12.7500	13.0800	12.6000	13.0800	+30.800%	9	318	+511.621%
2026-02-05	9.2800	10.0000	9.2800	10.0000	-19.028%	2	318	+700.000%
2026-02-03	12.3500	12.3500	12.3500	12.3500	+6.466%	1	318	+547.773%
2026-02-02	10.8000	11.6000	10.8000	11.6000	-13.433%	12	317	+589.655%
2026-01-30	13.4000	13.4000	13.4000	13.4000	+10.744%	2	327	+497.015%
2026-01-29	12.0000	12.1000	12.0000	12.1000	-0.901%	3	325	+561.157%
2026-01-26	12.9000	12.9000	12.2100	12.2100	-24.862%	3	322	+555.201%
2026-01-22	14.8700	16.2500	14.8700	16.2500	+14.841%	17	323	+392.308%
2026-01-21	13.2000	14.1500	13.2000	14.1500	+2.092%	5	318	+465.371%
2026-01-20	13.9100	13.9100	13.8600	13.8600	+4.211%	10	313	+477.201%
2026-01-16	13.3000	13.3000	13.3000	13.3000	+8.571%	5	328	+501.504%
2026-01-15	12.2200	12.2500	12.1000	12.2500	+1.240%	10	328	+553.061%
2026-01-13	11.8000	12.4500	11.8000	12.1000	+3.419%	16	318	+561.157%
2026-01-12	11.9700	13.2000	11.7000	11.7000	+14.706%	27	302	+583.761%
2026-01-09	9.1200	10.2000	9.1100	10.2000	+13.333%	11	287	+684.314%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-18.919%	1	278	+788.889%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+3.545%	3	277	+620.721%
2026-01-06	10.7200	10.7200	10.7200	10.7200	+11.667%	1	275	+646.269%
2026-01-05	9.7500	9.7500	9.6000	9.6000	+6.667%	9	269	+733.333%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+18.421%	1	269	+788.889%
2025-12-31	7.6000	7.6000	7.6000	7.6000	+4.110%	1	267	+952.632%
2025-12-29	8.0000	8.0000	7.3000	7.3000	-7.595%	16	267	+995.890%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-11.236%	3	261	+912.658%
2025-12-18	8.9000	8.9000	8.9000	8.9000	+4.706%	1	261	+798.876%
2025-12-17	8.7000	8.7000	8.5000	8.5000	+8.974%	8	260	+841.176%
2025-11-17	7.8000	7.8000	7.8000	7.8000	-25.714%	5	263	+925.641%
2025-11-05	10.5000	10.5000	10.5000	10.5000	-12.500%	20	263	+661.905%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+1.609%	1	243	+566.667%
2025-10-30	11.8100	11.8100	11.8100	11.8100	-12.841%	1	243	+577.392%
2025-10-29	12.0400	13.5500	12.0400	13.5500	+20.982%	6	242	+490.406%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-9.677%	1	247	+614.286%
2025-10-20	12.4000	12.4000	12.4000	12.4000	-11.429%	2	247	+545.161%
2025-10-15	13.5500	14.0000	13.2600	14.0000	+32.953%	7	249	+471.429%
2025-10-09	10.5000	10.5300	10.5000	10.5300	-0.660%	7	250	+659.734%
2025-10-07	10.6000	10.6000	10.6000	10.6000	-35.641%	2	259	+654.717%
2025-10-06	15.5200	16.4700	15.5200	16.4700	-14.219%	3	259	+385.732%
2025-10-02	19.2000	19.2000	19.2000	19.2000	+6.667%	1	258	+316.667%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+12.500%	5	259	+344.444%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-4.705%	1	264	+400.000%
2025-09-25	15.8000	16.7900	15.8000	16.7900	-9.488%	15	265	+376.474%
2025-09-23	18.8800	18.8800	18.5500	18.5500	+19.677%	12	273	+331.267%
2025-09-18	15.5000	15.5000	15.5000	15.5000	+9.155%	1	273	+416.129%
2025-09-17	14.2000	14.2000	14.2000	14.2000	+4.720%	1	273	+463.380%
2025-09-16	13.5600	13.5600	13.5600	13.5600	-0.294%	3	272	+489.971%
2025-09-15	12.9000	14.1700	12.9000	13.6000	+8.194%	11	272	+488.235%
2025-09-12	12.1800	12.6000	12.1800	12.5700	-9.633%	35	275	+536.436%
2025-09-11	13.9100	13.9100	13.9100	13.9100	+20.957%	1	243	+475.126%
2025-09-08	11.5000	11.5000	11.5000	11.5000	-4.959%	5	243	+595.652%
2025-09-05	12.1000	12.1000	12.1000	12.1000	-3.200%	5	242	+561.157%
2025-09-04	10.8400	12.5000	10.8400	12.5000	+11.111%	3	242	+540.000%
2025-09-03	11.2500	11.2500	11.2500	11.2500	-3.017%	3	243	+611.111%
2025-09-02	10.7000	11.6000	10.7000	11.6000	+0.870%	5	243	+589.655%
2025-08-29	12.0000	12.0000	11.5000	11.5000	-7.926%	27	230	+595.652%
2025-08-28	11.9000	12.4900	11.9000	12.4900	+15.970%	4	230	+540.512%
2025-08-27	10.4100	10.7700	10.4100	10.7700	+3.558%	4	226	+642.804%
2025-08-25	10.0000	10.9100	10.0000	10.4000	+65.079%	28	230	+669.231%
2025-08-22	6.2000	6.3000	6.2000	6.3000	+12.500%	4	220	+1,169.841%
2025-08-21	5.6000	5.6000	5.6000	5.6000	-3.282%	4	218	+1,328.571%
2025-08-20	5.4000	5.7900	5.4000	5.7900	+0.696%	3	222	+1,281.693%
2025-08-19	5.8000	5.8000	5.7500	5.7500	+4.545%	4	220	+1,291.304%
2025-08-15	5.7300	5.7300	4.9000	5.5000	-21.875%	8	220	+1,354.545%
2025-08-13	5.0000	7.3000	5.0000	7.0400	+0.571%	3	226	+1,036.364%
2025-08-12	7.0000	7.0000	7.0000	7.0000	+26.126%	1	224	+1,042.857%
2025-08-08	5.0900	5.5500	5.0900	5.5500	-14.615%	8	223	+1,341.441%
2025-08-07	6.5000	6.5000	6.5000	6.5000	+17.754%	10	220	+1,130.769%
2025-08-01	5.0600	5.5800	5.0600	5.5200	-3.327%	25	211	+1,349.275%
2025-07-31	5.7100	5.7100	5.7100	5.7100	-3.220%	2	191	+1,301.051%
2025-07-30	6.2000	6.2000	5.9000	5.9000	-21.854%	3	191	+1,255.932%
2025-07-29	7.5500	7.5500	7.5500	7.5500	-15.169%	2	189	+959.603%
2025-07-24	8.9000	8.9000	8.9000	8.9000	-7.292%	2	187	+798.876%
2025-07-23	9.2000	9.8000	9.2000	9.6000	+17.791%	97	185	+733.333%
2025-07-22	6.8000	8.7000	6.5000	8.1500	+72.304%	26	101	+881.595%
2025-07-21	5.8000	5.8000	4.7300	4.7300	+10.000%	16	107	+1,591.332%
2025-07-18	4.4000	4.4000	4.3000	4.3000	-4.444%	8	121	+1,760.465%
2025-07-17	4.6000	4.6000	4.5000	4.5000	+21.622%	2	114	+1,677.778%
2025-07-15	3.7000	3.7000	3.7000	3.7000	+5.714%	1	113	+2,062.162%
2025-07-14	3.1600	3.5000	3.1600	3.5000	-7.895%	11	114	+2,185.714%
2025-07-11	3.8000	3.8000	3.8000	3.8000	+23.779%	4	121	+2,005.263%
2025-07-09	3.3000	3.3000	3.0700	3.0700	-31.473%	2	121	+2,505.863%
2025-07-08	5.0200	5.0200	4.3000	4.4800	+1.818%	18	120	+1,685.714%
2025-07-07	4.4000	4.4000	4.4000	4.4000	+1.852%	12	105	+1,718.182%
2025-07-02	4.0000	4.3200	4.0000	4.3200	+27.059%	13	113	+1,751.852%
2025-07-01	3.4000	3.4000	3.4000	3.4000	+10.390%	1	105	+2,252.941%
2025-06-26	3.0800	3.0800	3.0800	3.0800	+32.189%	1	105	+2,497.403%
2025-06-20	2.4000	2.4000	2.2000	2.3300	-5.668%	14	105	+3,333.476%
2025-06-18	2.3500	2.4700	2.3500	2.4700	-1.200%	2	105	+3,138.866%
2025-06-17	2.6000	2.6500	2.5000	2.5000	+11.111%	4	105	+3,100.000%
2025-06-16	2.2500	2.2500	2.2500	2.2500	-2.597%	4	105	+3,455.556%
2025-06-11	2.3100	2.3100	2.3100	2.3100	-7.600%	4	105	+3,363.203%
2025-06-09	2.5000	2.5000	2.4500	2.5000	+16.279%	3	105	+3,100.000%
2025-06-06	2.1500	2.1500	2.1500	2.1500	+5.911%	28	105	+3,620.930%
2025-06-05	2.0300	2.0300	2.0300	2.0300	+6.842%	1	92	+3,840.887%
2025-06-04	1.9000	1.9000	1.9000	1.9000	+26.667%	1	92	+4,110.526%
2025-05-30	1.5000	1.5000	1.5000	1.5000	-11.765%	10	92	+5,233.333%
2025-05-28	1.5000	1.7500	1.5000	1.7000	+13.333%	9	87	+4,605.882%
2025-05-27	1.5000	1.5000	1.5000	1.5000	+15.385%	7	93	+5,233.333%
2025-05-22	1.3000	1.3000	1.3000	1.3000	0.000%	1	86	+6,053.846%
2025-05-09	1.3000	1.3000	1.3000	1.3000	-5.109%	8	85	+6,053.846%
2025-04-16	1.3700	1.3700	1.3700	1.3700	-2.143%	2	81	+5,739.416%
2025-04-11	1.4000	1.4000	1.4000	1.4000	+52.174%	12	79	+5,614.286%
2025-04-08	0.9200	0.9200	0.9200	0.9200	-23.333%	1	79	+8,595.652%
2025-04-02	1.2000	1.2000	1.2000	1.2000	+10.092%	2	79	+6,566.667%
2025-03-31	1.1000	1.1000	1.0900	1.0900	-13.492%	10	79	+7,239.450%
2025-03-28	1.4300	1.4300	1.2600	1.2600	-16.556%	12	79	+6,249.206%
2025-03-27	1.4500	1.5100	1.4500	1.5100	-10.651%	16	79	+5,198.013%
2025-03-25	1.6900	1.6900	1.6900	1.6900	-10.582%	1	79	+4,633.728%
2025-03-13	1.8900	1.8900	1.8900	1.8900	+14.545%	1	79	+4,132.804%
2025-03-12	1.6500	1.6500	1.6500	1.6500	+7.143%	5	79	+4,748.485%
2025-03-10	1.5400	1.5400	1.5400	1.5400	-10.983%	1	76	+5,094.805%
2025-03-07	1.6300	1.7300	1.6300	1.7300	-1.143%	14	76	+4,524.277%
2025-03-06	1.9800	1.9800	1.7500	1.7500	-5.405%	23	77	+4,471.429%
2025-03-03	1.8500	1.8500	1.8500	1.8500	-19.565%	2	90	+4,224.324%
2025-02-27	2.3000	2.3000	2.3000	2.3000	+11.111%	1	90	+3,378.261%
2025-02-25	2.0700	2.0700	2.0700	2.0700	-36.890%	1	90	+3,764.734%
2025-02-21	3.2800	3.2800	3.2800	3.2800	+25.191%	2	91	+2,339.024%
2025-02-14	2.6200	2.6200	2.6200	2.6200	-2.602%	2	91	+2,953.435%
2025-02-11	2.6900	2.6900	2.6900	2.6900	-11.221%	1	91	+2,873.978%
2025-02-04	3.0300	3.0300	3.0300	3.0300	+8.602%	4	90	+2,540.264%
2025-01-29	2.7400	2.7900	2.7400	2.7900	-12.813%	4	92	+2,767.384%
2025-01-27	3.2000	3.2000	3.2000	3.2000	-15.789%	16	90	+2,400.000%
2025-01-23	3.8000	3.8000	3.8000	3.8000	-17.031%	1	104	+2,005.263%
2025-01-15	4.4400	4.5800	4.4400	4.5800	+33.918%	8	104	+1,646.725%
2025-01-14	3.8300	3.8300	3.3300	3.4200	-44.750%	25	100	+2,239.181%
2025-01-13	6.2600	6.2600	6.1900	6.1900	-22.722%	2	88	+1,192.407%
2025-01-07	8.0100	8.0100	8.0100	8.0100	+0.502%	1	88	+898.752%
2025-01-06	7.9700	7.9700	7.9700	7.9700	+11.938%	1	87	+903.764%
2024-12-31	7.1200	7.1200	7.1200	7.1200	+13.376%	1	87	+1,023.596%
2024-12-30	6.2800	6.2800	6.2800	6.2800	-6.963%	1	87	+1,173.885%
2024-12-27	6.7500	6.7500	6.7500	6.7500	+16.379%	6	88	+1,085.185%
2024-12-17	5.8000	5.8000	5.8000	5.8000	+27.473%	1	85	+1,279.310%
2024-12-16	4.5500	4.5500	4.5500	4.5500	+33.824%	2	82	+1,658.242%
2024-12-13	3.4000	3.4000	3.4000	3.4000	-6.849%	4	82	+2,252.941%
2024-12-11	3.6500	3.6500	3.6500	3.6500	+28.070%	3	80	+2,091.781%
2024-12-09	2.8500	2.8500	2.8500	2.8500	-13.636%	2	80	+2,707.018%
2024-12-05	3.5000	3.5000	3.3000	3.3000	-9.091%	3	80	+2,324.242%
2024-12-04	3.7000	3.7000	3.6300	3.6300	-1.892%	2	77	+2,103.857%
2024-12-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	75	+2,062.162%
2024-11-27	3.6000	3.7000	3.6000	3.7000	0.000%	50	35	+2,062.162%
2024-11-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	35	+2,062.162%
2024-11-12	3.8000	3.8000	3.7000	3.7000	-2.632%	19	35	+2,062.162%
2024-11-07	3.8000	3.8000	3.8000	3.8000	-1.299%	1	24	+2,005.263%
2024-11-06	3.8500	3.8500	3.8500	3.8500	+4.054%	2	24	+1,977.922%
2024-11-04	3.7000	3.7000	3.7000	3.7000	-5.128%	10	26	+2,062.162%
2024-11-01	3.9000	3.9000	3.9000	3.9000	-32.759%	2	36	+1,951.282%
2024-10-30	5.8000	5.8000	5.8000	5.8000	-5.691%	1	36	+1,279.310%
2024-10-29	6.1500	6.1500	6.1500	6.1500	+0.820%	1	37	+1,200.813%
2024-10-28	6.1000	6.1000	6.1000	6.1000	-13.598%	1	36	+1,211.475%
2024-10-25	6.5000	7.0600	6.5000	7.0600	+19.661%	24	37	+1,033.144%
2024-10-23	5.9000	5.9000	5.9000	5.9000	-6.349%	1	25	+1,255.932%
2024-10-22	6.3000	6.3000	6.3000	6.3000	+9.375%	1	26	+1,169.841%
2024-10-18	5.7600	5.7600	5.7600	5.7600	-0.346%	10	25	+1,288.889%
2024-10-15	6.3000	6.3000	5.7800	5.7800	+3.214%	8	20	+1,284.083%
2024-10-11	5.6000	5.6000	5.6000	5.6000	+30.233%	20	12	+1,328.571%
2024-10-10	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	+1,760.465%

.dark-mode .yBj88Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBj88Y{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C20AEHR Jan 15 2027 20.00 Call (AEHR270115C00020000)option OPRA

AEHR20270115C20
AEHR Jan 15 2027 20.00 Call (AEHR270115C00020000)
option OPRA