Dark

AEHR20270115C25
AEHR Jan 15 2027 25.00 Call (AEHR270115C00025000)
option OPRA

EOD

Sep 16, 2026

59.00+2.609%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	59.0000	59.0000	59.0000	59.0000	+2.609%	2	808	0.000%
2026-09-15	57.5000	57.5000	57.5000	57.5000	-7.823%	2	808	+2.609%
2026-09-14	62.3800	62.3800	62.3800	62.3800	+2.262%	3	808	-5.418%
2026-09-04	61.0000	61.0000	61.0000	61.0000	+12.963%	1	811	-3.279%
2026-09-02	54.0000	54.0000	54.0000	54.0000	-34.291%	1	811	+9.259%
2026-08-04	81.3000	82.3600	81.3000	82.1800	+39.335%	5	811	-28.206%
2026-07-17	58.9800	58.9800	58.9800	58.9800	+20.000%	1	816	+0.034%
2026-07-14	47.1900	49.1500	47.1900	49.1500	-24.385%	6	816	+20.041%
2026-07-01	65.0000	65.0000	65.0000	65.0000	-4.412%	1	821	-9.231%
2026-06-26	68.0000	68.0000	68.0000	68.0000	-12.821%	1	822	-13.235%
2026-06-25	78.0000	78.0000	78.0000	78.0000	+12.311%	1	823	-24.359%
2026-06-09	75.8800	76.0000	69.4500	69.4500	-8.774%	7	824	-15.047%
2026-06-05	76.0000	76.1300	76.0000	76.1300	+11.139%	6	831	-22.501%
2026-06-01	68.1300	68.5000	68.0000	68.5000	-13.291%	7	831	-13.869%
2026-05-28	76.9300	79.0000	76.9300	79.0000	-2.625%	2	838	-25.316%
2026-05-27	81.0500	81.2000	81.0500	81.1300	+10.607%	5	839	-27.277%
2026-05-22	73.5000	73.5000	73.3500	73.3500	+21.581%	3	846	-19.564%
2026-05-20	60.8500	60.8500	60.3300	60.3300	+4.995%	3	846	-2.205%
2026-05-19	57.4600	57.4600	57.4600	57.4600	-6.569%	1	849	+2.680%
2026-05-18	63.1000	63.1000	61.5000	61.5000	-23.125%	3	849	-4.065%
2026-05-12	80.0000	80.0000	80.0000	80.0000	-4.762%	3	849	-26.250%
2026-05-11	84.0000	84.0000	84.0000	84.0000	+29.231%	1	849	-29.762%
2026-05-04	65.0000	65.0000	65.0000	65.0000	+4.839%	1	849	-9.231%
2026-04-28	59.3200	62.0000	59.3200	62.0000	-17.333%	9	849	-4.839%
2026-04-23	75.0000	75.0000	75.0000	75.0000	+6.383%	10	857	-21.333%
2026-04-21	70.5000	70.5000	70.5000	70.5000	+5.255%	1	858	-16.312%
2026-04-20	67.5500	67.5500	66.9800	66.9800	+24.037%	11	858	-11.914%
2026-04-15	54.0000	54.0000	54.0000	54.0000	+11.455%	1	868	+9.259%
2026-04-10	48.4500	48.4500	48.4500	48.4500	+3.970%	2	869	+21.775%
2026-04-09	46.6000	46.6000	46.6000	46.6000	+8.751%	1	869	+26.609%
2026-04-08	42.0000	43.9100	41.2000	42.8500	+38.673%	1,217	869	+37.690%
2026-04-07	32.0600	32.0600	30.9000	30.9000	-5.505%	15	1,340	+90.939%
2026-04-06	31.4300	32.8000	31.4300	32.7000	+38.854%	20	1,325	+80.428%
2026-04-02	23.6400	23.6400	23.5500	23.5500	+15.441%	5	1,329	+150.531%
2026-04-01	20.8000	21.5000	20.2600	20.4000	+24.012%	26	1,329	+189.216%
2026-03-31	16.4500	16.4500	16.4500	16.4500	+2.813%	1	1,320	+258.663%
2026-03-27	16.0500	16.0500	16.0000	16.0000	-14.117%	45	1,319	+268.750%
2026-03-18	18.6300	18.6300	18.6300	18.6300	-6.710%	1	1,339	+216.694%
2026-03-16	19.9700	19.9700	19.9700	19.9700	-20.120%	1	1,340	+195.443%
2026-03-11	24.0000	25.0000	24.0000	25.0000	+34.409%	10	1,339	+136.000%
2026-03-09	18.6000	18.6000	18.6000	18.6000	+4.494%	1	1,334	+217.204%
2026-03-06	17.8000	17.8000	17.8000	17.8000	-20.889%	1	1,334	+231.461%
2026-03-05	22.5000	22.5000	22.5000	22.5000	-0.881%	1	1,333	+162.222%
2026-03-04	22.7000	22.7000	22.7000	22.7000	-4.219%	1	1,334	+159.912%
2026-03-03	22.5000	23.7000	22.5000	23.7000	+7.727%	3	1,335	+148.945%
2026-03-02	21.5000	23.0000	21.5000	22.0000	+17.021%	10	1,336	+168.182%
2026-02-27	18.8000	18.8000	18.8000	18.8000	-12.558%	10	1,335	+213.830%
2026-02-26	21.5000	21.5000	21.5000	21.5000	-2.273%	1	1,345	+174.419%
2026-02-25	20.5200	22.0000	20.5200	22.0000	+6.744%	2	1,345	+168.182%
2026-02-24	16.5800	20.6100	16.5800	20.6100	+18.721%	10	1,345	+186.269%
2026-02-23	17.3600	17.3600	17.3600	17.3600	+12.072%	1	1,354	+239.862%
2026-02-20	14.2000	15.4900	14.2000	15.4900	+24.418%	11	1,354	+280.891%
2026-02-19	11.4000	12.5000	11.4000	12.4500	+16.355%	22	1,354	+373.896%
2026-02-17	10.7000	10.7000	10.7000	10.7000	-12.295%	1	1,336	+451.402%
2026-02-13	12.5000	12.5000	12.2000	12.2000	+5.172%	2	1,335	+383.607%
2026-02-12	15.0000	15.0000	11.6000	11.6000	-25.258%	4	1,335	+408.621%
2026-02-11	14.5000	17.5000	14.5000	15.5200	+40.707%	10	1,337	+280.155%
2026-02-09	10.0000	11.0500	10.0000	11.0300	+43.247%	19	1,335	+434.905%
2026-02-05	8.2000	9.1000	7.7000	7.7000	-5.289%	6	1,343	+666.234%
2026-02-04	9.0000	9.0000	7.8500	8.1300	-18.455%	8	1,340	+625.707%
2026-02-03	9.9700	9.9700	9.9700	9.9700	+0.201%	1	1,342	+491.775%
2026-02-02	9.9500	9.9500	9.9500	9.9500	-1.485%	1	1,341	+492.965%
2026-01-29	10.1000	10.1000	10.1000	10.1000	-9.009%	2	1,340	+484.158%
2026-01-28	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,340	+431.532%
2026-01-27	10.1000	10.8000	10.1000	10.6000	-5.526%	10	1,340	+456.604%
2026-01-23	12.0600	12.0600	11.2200	11.2200	-17.500%	3	1,337	+425.847%
2026-01-22	13.2000	14.0000	13.2000	13.6000	+28.423%	4	1,334	+333.824%
2026-01-21	12.0000	12.0000	10.5900	10.5900	-11.750%	2	1,333	+457.129%
2026-01-20	9.5000	12.6000	9.5000	12.0000	+1.695%	43	1,334	+391.667%
2026-01-16	10.0000	12.0000	10.0000	11.8000	+16.256%	38	1,310	+400.000%
2026-01-15	10.2200	10.2200	10.0000	10.1500	+3.046%	10	1,310	+481.281%
2026-01-14	11.0000	11.0000	9.8500	9.8500	-4.462%	8	1,310	+498.985%
2026-01-13	10.7000	10.7000	10.0000	10.3100	-1.810%	14	1,313	+472.260%
2026-01-12	10.0000	10.5000	9.3000	10.5000	+10.526%	20	1,311	+461.905%
2026-01-09	7.3700	9.5000	7.3600	9.5000	+29.252%	23	1,297	+521.053%
2026-01-08	7.6200	7.6200	7.3500	7.3500	-16.477%	2	1,284	+702.721%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-1.895%	5	1,285	+570.455%
2026-01-06	8.9700	8.9700	8.9700	8.9700	+9.390%	1	1,280	+557.748%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+32.258%	2	1,277	+619.512%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-15.068%	1	1,277	+851.613%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-0.545%	2	1,276	+708.219%
2025-12-23	7.1500	7.3900	7.1500	7.3400	+4.708%	4	1,276	+703.815%
2025-12-19	7.0100	7.0100	7.0100	7.0100	-12.375%	1	1,276	+741.655%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,276	+637.500%
2025-12-08	7.9000	8.5000	7.9000	8.5000	-1.163%	4	1,277	+594.118%
2025-12-03	8.5900	8.6000	8.5900	8.6000	+4.878%	3	1,279	+586.047%
2025-12-02	8.0000	8.2000	8.0000	8.2000	+3.797%	3	1,282	+619.512%
2025-11-28	7.9000	7.9000	7.9000	7.9000	+11.268%	1	1,281	+646.835%
2025-11-25	7.1000	7.1000	7.1000	7.1000	+14.516%	50	1,282	+730.986%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,282	+851.613%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,282	+883.333%
2025-11-19	6.2000	6.2000	6.2000	6.2000	+2.819%	2	1,281	+851.613%
2025-11-18	6.6000	6.6000	6.0300	6.0300	-8.636%	12	1,281	+878.441%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-15.385%	2	1,283	+793.939%
2025-11-13	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,281	+656.410%
2025-11-12	8.0000	8.0000	7.8000	7.8000	-17.895%	2	1,280	+656.410%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,278	+521.053%
2025-11-07	8.8000	8.8000	8.8000	8.8000	+2.326%	2	1,279	+570.455%
2025-11-06	8.6000	8.6000	8.6000	8.6000	-15.686%	1	1,277	+586.047%
2025-11-05	10.2000	10.2000	10.2000	10.2000	-0.585%	1	1,278	+478.431%
2025-11-03	10.2600	10.2600	10.2600	10.2600	-6.301%	1	1,278	+475.049%
2025-10-29	10.9000	11.0000	10.9000	10.9500	+19.022%	3	1,278	+438.813%
2025-10-24	9.2000	9.2000	9.2000	9.2000	-8.000%	9	1,277	+541.304%
2025-10-22	9.8900	10.0000	9.3000	10.0000	-4.762%	14	1,268	+490.000%
2025-10-21	10.5500	10.5500	10.5000	10.5000	-13.934%	57	1,274	+461.905%
2025-10-20	11.4000	12.2000	11.4000	12.2000	+26.033%	3	1,320	+383.607%
2025-10-17	10.4000	10.5000	9.6800	9.6800	-21.044%	4	1,322	+509.504%
2025-10-16	12.2600	12.2600	12.2600	12.2600	+2.508%	1	1,323	+381.240%
2025-10-15	11.2500	11.9600	11.2500	11.9600	+16.117%	3	1,323	+393.311%
2025-10-14	10.3000	10.3000	10.3000	10.3000	+14.827%	1	1,322	+472.816%
2025-10-13	8.9000	8.9700	8.9000	8.9700	+12.125%	16	1,322	+557.748%
2025-10-10	8.0000	8.0000	8.0000	8.0000	-15.789%	1	1,308	+637.500%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-11.215%	1	1,309	+521.053%
2025-10-08	10.0000	10.7000	10.0000	10.7000	+4.086%	8	1,310	+451.402%
2025-10-07	9.0000	10.4000	8.4400	10.2800	-29.250%	28	1,300	+473.930%
2025-10-06	13.7000	14.7500	13.7000	14.5300	-1.156%	7	1,300	+306.056%
2025-09-29	14.8500	14.8500	14.6300	14.7000	-0.676%	16	1,299	+301.361%
2025-09-25	14.8000	14.8000	14.8000	14.8000	-6.329%	2	1,309	+298.649%
2025-09-24	15.8000	15.8000	15.8000	15.8000	-5.672%	5	1,311	+273.418%
2025-09-23	16.5000	17.5300	16.5000	16.7500	+20.677%	1,454	1,316	+252.239%
2025-09-22	13.8800	13.8800	13.8800	13.8800	-3.477%	1	463	+325.072%
2025-09-19	14.3800	14.3800	14.3800	14.3800	+4.354%	7	463	+310.292%
2025-09-18	13.2700	13.8000	13.2700	13.7800	+14.452%	19	470	+328.157%
2025-09-16	12.0000	12.0400	11.6500	12.0400	+4.969%	10	464	+390.033%
2025-09-15	11.4700	11.4700	11.4700	11.4700	+3.333%	1	455	+414.385%
2025-09-12	11.1000	11.1000	11.1000	11.1000	-4.557%	2	455	+431.532%
2025-09-11	11.8000	11.8000	11.6300	11.6300	+3.839%	3	455	+407.309%
2025-09-10	11.2000	11.2000	11.2000	11.2000	+8.738%	1	454	+426.786%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-6.618%	65	454	+472.816%
2025-09-05	11.0300	11.0300	11.0300	11.0300	+1.100%	1	389	+434.905%
2025-09-04	9.9000	10.9100	9.9000	10.9100	+8.449%	2	389	+440.788%
2025-09-02	10.0600	10.0600	10.0600	10.0600	-10.419%	1	388	+486.481%
2025-08-28	11.5200	11.5300	11.2300	11.2300	+8.398%	6	387	+425.378%
2025-08-26	9.8000	10.6000	9.3500	10.3600	+7.917%	131	382	+469.498%
2025-08-25	8.2500	9.7500	8.2500	9.6000	+81.132%	164	266	+514.583%
2025-08-14	5.3000	5.3000	5.3000	5.3000	+9.278%	1	158	+1,013.208%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-13.393%	3	158	+1,116.495%
2025-08-05	5.8000	5.8000	5.6000	5.6000	+23.077%	11	161	+953.571%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+13.750%	2	158	+1,196.703%
2025-07-31	5.0000	5.0000	4.0000	4.0000	-28.571%	2	158	+1,375.000%
2025-07-29	7.0000	7.0000	5.6000	5.6000	-20.000%	2	157	+953.571%
2025-07-28	7.0700	7.0700	7.0000	7.0000	-26.316%	2	158	+742.857%
2025-07-23	7.6000	9.5000	7.4300	9.5000	+36.691%	3	158	+521.053%
2025-07-22	6.7000	7.3300	6.7000	6.9500	+86.327%	12	158	+748.921%
2025-07-21	3.8000	3.8000	3.7300	3.7300	+33.214%	101	162	+1,481.769%
2025-07-15	2.8000	2.8000	2.8000	2.8000	-12.500%	1	76	+2,007.143%
2025-07-10	3.0400	3.2000	3.0400	3.2000	+36.752%	2	77	+1,743.750%
2025-07-09	2.6200	2.6200	2.3400	2.3400	-43.204%	3	77	+2,421.368%
2025-07-08	4.1200	4.1200	4.1200	4.1200	+5.641%	1	77	+1,332.039%
2025-07-03	3.9500	3.9500	3.9000	3.9000	+16.071%	2	78	+1,412.821%
2025-07-02	3.3600	3.3600	3.3600	3.3600	+24.444%	7	78	+1,655.952%
2025-07-01	2.7000	2.7000	2.7000	2.7000	+3.053%	1	71	+2,085.185%
2025-06-30	2.4600	2.6200	2.4600	2.6200	+31.000%	8	71	+2,151.908%
2025-06-25	2.0000	2.0000	2.0000	2.0000	+17.647%	1	72	+2,850.000%
2025-06-12	1.7000	1.7000	1.7000	1.7000	-10.526%	1	72	+3,370.588%
2025-06-11	1.9000	1.9000	1.9000	1.9000	+50.794%	1	71	+3,005.263%
2025-03-25	1.2600	1.2600	1.2600	1.2600	+2.439%	1	71	+4,582.540%
2025-03-10	1.2500	1.2600	1.2300	1.2300	-15.172%	12	70	+4,696.748%
2025-03-06	1.5500	1.6200	1.4500	1.4500	-38.298%	34	73	+3,968.966%
2025-02-24	2.3500	2.3500	2.3500	2.3500	+17.500%	10	75	+2,410.638%
2025-02-11	2.0000	2.0000	2.0000	2.0000	-60.938%	20	85	+2,850.000%
2025-02-03	5.1200	5.1200	5.1200	5.1200	+117.872%	10	105	+1,052.344%
2025-01-30	2.3500	2.3500	2.3500	2.3500	+2.174%	4	95	+2,410.638%
2025-01-29	2.3600	2.3600	2.3000	2.3000	-22.034%	20	95	+2,465.217%
2025-01-16	2.9500	2.9500	2.9500	2.9500	-21.543%	1	98	+1,900.000%
2025-01-15	3.8500	3.8500	3.7600	3.7600	+31.930%	5	98	+1,469.149%
2025-01-14	3.0000	3.0000	2.8500	2.8500	-54.032%	8	96	+1,970.175%
2024-12-30	5.7500	6.3000	5.6400	6.2000	+12.727%	5	96	+851.613%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+57.143%	10	97	+972.727%
2024-12-19	4.1300	4.1300	3.5000	3.5000	-28.571%	7	97	+1,585.714%
2024-12-18	4.9000	4.9000	4.9000	4.9000	+6.522%	2	97	+1,104.082%
2024-12-17	4.6000	4.6000	4.6000	4.6000	-2.128%	2	97	+1,182.609%
2024-12-16	4.0000	5.0000	3.7000	4.7000	+78.707%	54	96	+1,155.319%
2024-12-13	2.6300	2.6300	2.6300	2.6300	-7.067%	2	47	+2,143.346%
2024-12-11	2.8300	2.8300	2.8300	2.8300	+8.846%	1	46	+1,984.806%
2024-12-05	2.7900	2.7900	2.6000	2.6000	-16.667%	13	45	+2,169.231%
2024-12-03	3.1200	3.1200	3.1200	3.1200	-2.500%	2	42	+1,791.026%
2024-12-02	3.2000	3.2000	3.2000	3.2000	+3.560%	1	42	+1,743.750%
2024-11-22	3.1400	3.1400	3.0900	3.0900	-2.215%	4	41	+1,809.385%
2024-11-21	3.1600	3.1600	3.1600	3.1600	+21.538%	1	41	+1,767.089%
2024-11-18	2.6300	2.6300	0.0500	2.6000	+5.691%	9	42	+2,169.231%
2024-11-15	2.6100	2.8600	2.4600	2.4600	-5.747%	68	41	+2,298.374%
2024-11-14	2.6100	2.6100	2.6100	2.6100	-11.824%	5	43	+2,160.536%
2024-11-13	2.9600	2.9600	2.9600	2.9600	-4.516%	1	38	+1,893.243%
2024-11-12	3.1000	3.1000	3.1000	3.1000	-0.958%	1	39	+1,803.226%
2024-11-11	3.3000	3.3000	3.1300	3.1300	+4.333%	2	39	+1,784.984%
2024-11-08	3.0000	3.0000	3.0000	3.0000	0.000%	4	38	+1,866.667%
2024-11-04	3.1000	3.1200	3.0000	3.0000	-4.459%	7	40	+1,866.667%
2024-11-01	3.5200	3.5200	3.1400	3.1400	-43.525%	6	46	+1,778.981%
2024-10-25	4.2200	5.5600	4.2200	5.5600	+6.513%	6	46	+961.151%
2024-10-22	5.2200	5.2200	5.2200	5.2200	+25.481%	1	43	+1,030.268%
2024-10-16	4.1600	4.1600	4.1600	4.1600	-5.239%	12	42	+1,318.269%
2024-10-15	4.3900	4.3900	4.3900	4.3900	-18.097%	3	30	+1,243.964%
2024-10-14	5.3600	5.3600	5.3600	5.3600	+4.688%	8	27	+1,000.746%
2024-10-11	4.2000	5.6400	4.2000	5.1200	+68.421%	14	19	+1,052.344%
2024-10-04	3.0500	3.0500	3.0400	3.0400	-2.251%	16	16	+1,840.789%
2024-10-03	3.1100	3.1100	3.1100	3.1100	-3.416%	5	8	+1,797.106%
2024-10-02	3.2200	3.2200	3.2200	3.2200	+34.167%	5	9	+1,732.298%
2024-09-23	2.4000	2.4000	2.4000	2.4000	-25.000%	1	5	+2,358.333%
2024-09-19	3.0000	3.2000	3.0000	3.2000	0.000%	4	4	+1,743.750%

.dark-mode .dj8lfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dj8lfq{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C25AEHR Jan 15 2027 25.00 Call (AEHR270115C00025000)option OPRA

AEHR20270115C25
AEHR Jan 15 2027 25.00 Call (AEHR270115C00025000)
option OPRA