Dark

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

Inactive

Jul 17, 2026

58.98+20.000%(+9.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	58.9800	58.9800	58.9800	58.9800	+20.000%	1	816	0.000%
2026-07-14	47.1900	49.1500	47.1900	49.1500	-24.385%	6	816	+20.000%
2026-07-01	65.0000	65.0000	65.0000	65.0000	-4.412%	1	821	-9.262%
2026-06-26	68.0000	68.0000	68.0000	68.0000	-12.821%	1	822	-13.265%
2026-06-25	78.0000	78.0000	78.0000	78.0000	+12.311%	1	823	-24.385%
2026-06-09	75.8800	76.0000	69.4500	69.4500	-8.774%	7	824	-15.076%
2026-06-05	76.0000	76.1300	76.0000	76.1300	+11.139%	6	831	-22.527%
2026-06-01	68.1300	68.5000	68.0000	68.5000	-13.291%	7	831	-13.898%
2026-05-28	76.9300	79.0000	76.9300	79.0000	-2.625%	2	838	-25.342%
2026-05-27	81.0500	81.2000	81.0500	81.1300	+10.607%	5	839	-27.302%
2026-05-22	73.5000	73.5000	73.3500	73.3500	+21.581%	3	846	-19.591%
2026-05-20	60.8500	60.8500	60.3300	60.3300	+4.995%	3	846	-2.238%
2026-05-19	57.4600	57.4600	57.4600	57.4600	-6.569%	1	849	+2.645%
2026-05-18	63.1000	63.1000	61.5000	61.5000	-23.125%	3	849	-4.098%
2026-05-12	80.0000	80.0000	80.0000	80.0000	-4.762%	3	849	-26.275%
2026-05-11	84.0000	84.0000	84.0000	84.0000	+29.231%	1	849	-29.786%
2026-05-04	65.0000	65.0000	65.0000	65.0000	+4.839%	1	849	-9.262%
2026-04-28	59.3200	62.0000	59.3200	62.0000	-17.333%	9	849	-4.871%
2026-04-23	75.0000	75.0000	75.0000	75.0000	+6.383%	10	857	-21.360%
2026-04-21	70.5000	70.5000	70.5000	70.5000	+5.255%	1	858	-16.340%
2026-04-20	67.5500	67.5500	66.9800	66.9800	+24.037%	11	858	-11.944%
2026-04-15	54.0000	54.0000	54.0000	54.0000	+11.455%	1	868	+9.222%
2026-04-10	48.4500	48.4500	48.4500	48.4500	+3.970%	2	869	+21.734%
2026-04-09	46.6000	46.6000	46.6000	46.6000	+8.751%	1	869	+26.567%
2026-04-08	42.0000	43.9100	41.2000	42.8500	+38.673%	1,217	869	+37.643%
2026-04-07	32.0600	32.0600	30.9000	30.9000	-5.505%	15	1,340	+90.874%
2026-04-06	31.4300	32.8000	31.4300	32.7000	+38.854%	20	1,325	+80.367%
2026-04-02	23.6400	23.6400	23.5500	23.5500	+15.441%	5	1,329	+150.446%
2026-04-01	20.8000	21.5000	20.2600	20.4000	+24.012%	26	1,329	+189.118%
2026-03-31	16.4500	16.4500	16.4500	16.4500	+2.813%	1	1,320	+258.541%
2026-03-27	16.0500	16.0500	16.0000	16.0000	-14.117%	45	1,319	+268.625%
2026-03-18	18.6300	18.6300	18.6300	18.6300	-6.710%	1	1,339	+216.586%
2026-03-16	19.9700	19.9700	19.9700	19.9700	-20.120%	1	1,340	+195.343%
2026-03-11	24.0000	25.0000	24.0000	25.0000	+34.409%	10	1,339	+135.920%
2026-03-09	18.6000	18.6000	18.6000	18.6000	+4.494%	1	1,334	+217.097%
2026-03-06	17.8000	17.8000	17.8000	17.8000	-20.889%	1	1,334	+231.348%
2026-03-05	22.5000	22.5000	22.5000	22.5000	-0.881%	1	1,333	+162.133%
2026-03-04	22.7000	22.7000	22.7000	22.7000	-4.219%	1	1,334	+159.824%
2026-03-03	22.5000	23.7000	22.5000	23.7000	+7.727%	3	1,335	+148.861%
2026-03-02	21.5000	23.0000	21.5000	22.0000	+17.021%	10	1,336	+168.091%
2026-02-27	18.8000	18.8000	18.8000	18.8000	-12.558%	10	1,335	+213.723%
2026-02-26	21.5000	21.5000	21.5000	21.5000	-2.273%	1	1,345	+174.326%
2026-02-25	20.5200	22.0000	20.5200	22.0000	+6.744%	2	1,345	+168.091%
2026-02-24	16.5800	20.6100	16.5800	20.6100	+18.721%	10	1,345	+186.172%
2026-02-23	17.3600	17.3600	17.3600	17.3600	+12.072%	1	1,354	+239.747%
2026-02-20	14.2000	15.4900	14.2000	15.4900	+24.418%	11	1,354	+280.762%
2026-02-19	11.4000	12.5000	11.4000	12.4500	+16.355%	22	1,354	+373.735%
2026-02-17	10.7000	10.7000	10.7000	10.7000	-12.295%	1	1,336	+451.215%
2026-02-13	12.5000	12.5000	12.2000	12.2000	+5.172%	2	1,335	+383.443%
2026-02-12	15.0000	15.0000	11.6000	11.6000	-25.258%	4	1,335	+408.448%
2026-02-11	14.5000	17.5000	14.5000	15.5200	+40.707%	10	1,337	+280.026%
2026-02-09	10.0000	11.0500	10.0000	11.0300	+43.247%	19	1,335	+434.723%
2026-02-05	8.2000	9.1000	7.7000	7.7000	-5.289%	6	1,343	+665.974%
2026-02-04	9.0000	9.0000	7.8500	8.1300	-18.455%	8	1,340	+625.461%
2026-02-03	9.9700	9.9700	9.9700	9.9700	+0.201%	1	1,342	+491.575%
2026-02-02	9.9500	9.9500	9.9500	9.9500	-1.485%	1	1,341	+492.764%
2026-01-29	10.1000	10.1000	10.1000	10.1000	-9.009%	2	1,340	+483.960%
2026-01-28	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,340	+431.351%
2026-01-27	10.1000	10.8000	10.1000	10.6000	-5.526%	10	1,340	+456.415%
2026-01-23	12.0600	12.0600	11.2200	11.2200	-17.500%	3	1,337	+425.668%
2026-01-22	13.2000	14.0000	13.2000	13.6000	+28.423%	4	1,334	+333.676%
2026-01-21	12.0000	12.0000	10.5900	10.5900	-11.750%	2	1,333	+456.941%
2026-01-20	9.5000	12.6000	9.5000	12.0000	+1.695%	43	1,334	+391.500%
2026-01-16	10.0000	12.0000	10.0000	11.8000	+16.256%	38	1,310	+399.831%
2026-01-15	10.2200	10.2200	10.0000	10.1500	+3.046%	10	1,310	+481.084%
2026-01-14	11.0000	11.0000	9.8500	9.8500	-4.462%	8	1,310	+498.782%
2026-01-13	10.7000	10.7000	10.0000	10.3100	-1.810%	14	1,313	+472.066%
2026-01-12	10.0000	10.5000	9.3000	10.5000	+10.526%	20	1,311	+461.714%
2026-01-09	7.3700	9.5000	7.3600	9.5000	+29.252%	23	1,297	+520.842%
2026-01-08	7.6200	7.6200	7.3500	7.3500	-16.477%	2	1,284	+702.449%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-1.895%	5	1,285	+570.227%
2026-01-06	8.9700	8.9700	8.9700	8.9700	+9.390%	1	1,280	+557.525%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+32.258%	2	1,277	+619.268%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-15.068%	1	1,277	+851.290%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-0.545%	2	1,276	+707.945%
2025-12-23	7.1500	7.3900	7.1500	7.3400	+4.708%	4	1,276	+703.542%
2025-12-19	7.0100	7.0100	7.0100	7.0100	-12.375%	1	1,276	+741.369%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	1,276	+637.250%
2025-12-08	7.9000	8.5000	7.9000	8.5000	-1.163%	4	1,277	+593.882%
2025-12-03	8.5900	8.6000	8.5900	8.6000	+4.878%	3	1,279	+585.814%
2025-12-02	8.0000	8.2000	8.0000	8.2000	+3.797%	3	1,282	+619.268%
2025-11-28	7.9000	7.9000	7.9000	7.9000	+11.268%	1	1,281	+646.582%
2025-11-25	7.1000	7.1000	7.1000	7.1000	+14.516%	50	1,282	+730.704%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,282	+851.290%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,282	+883.000%
2025-11-19	6.2000	6.2000	6.2000	6.2000	+2.819%	2	1,281	+851.290%
2025-11-18	6.6000	6.6000	6.0300	6.0300	-8.636%	12	1,281	+878.109%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-15.385%	2	1,283	+793.636%
2025-11-13	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,281	+656.154%
2025-11-12	8.0000	8.0000	7.8000	7.8000	-17.895%	2	1,280	+656.154%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,278	+520.842%
2025-11-07	8.8000	8.8000	8.8000	8.8000	+2.326%	2	1,279	+570.227%
2025-11-06	8.6000	8.6000	8.6000	8.6000	-15.686%	1	1,277	+585.814%
2025-11-05	10.2000	10.2000	10.2000	10.2000	-0.585%	1	1,278	+478.235%
2025-11-03	10.2600	10.2600	10.2600	10.2600	-6.301%	1	1,278	+474.854%
2025-10-29	10.9000	11.0000	10.9000	10.9500	+19.022%	3	1,278	+438.630%
2025-10-24	9.2000	9.2000	9.2000	9.2000	-8.000%	9	1,277	+541.087%
2025-10-22	9.8900	10.0000	9.3000	10.0000	-4.762%	14	1,268	+489.800%
2025-10-21	10.5500	10.5500	10.5000	10.5000	-13.934%	57	1,274	+461.714%
2025-10-20	11.4000	12.2000	11.4000	12.2000	+26.033%	3	1,320	+383.443%
2025-10-17	10.4000	10.5000	9.6800	9.6800	-21.044%	4	1,322	+509.298%
2025-10-16	12.2600	12.2600	12.2600	12.2600	+2.508%	1	1,323	+381.077%
2025-10-15	11.2500	11.9600	11.2500	11.9600	+16.117%	3	1,323	+393.144%
2025-10-14	10.3000	10.3000	10.3000	10.3000	+14.827%	1	1,322	+472.621%
2025-10-13	8.9000	8.9700	8.9000	8.9700	+12.125%	16	1,322	+557.525%
2025-10-10	8.0000	8.0000	8.0000	8.0000	-15.789%	1	1,308	+637.250%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-11.215%	1	1,309	+520.842%
2025-10-08	10.0000	10.7000	10.0000	10.7000	+4.086%	8	1,310	+451.215%
2025-10-07	9.0000	10.4000	8.4400	10.2800	-29.250%	28	1,300	+473.735%
2025-10-06	13.7000	14.7500	13.7000	14.5300	-1.156%	7	1,300	+305.919%
2025-09-29	14.8500	14.8500	14.6300	14.7000	-0.676%	16	1,299	+301.224%
2025-09-25	14.8000	14.8000	14.8000	14.8000	-6.329%	2	1,309	+298.514%
2025-09-24	15.8000	15.8000	15.8000	15.8000	-5.672%	5	1,311	+273.291%
2025-09-23	16.5000	17.5300	16.5000	16.7500	+20.677%	1,454	1,316	+252.119%
2025-09-22	13.8800	13.8800	13.8800	13.8800	-3.477%	1	463	+324.928%
2025-09-19	14.3800	14.3800	14.3800	14.3800	+4.354%	7	463	+310.153%
2025-09-18	13.2700	13.8000	13.2700	13.7800	+14.452%	19	470	+328.012%
2025-09-16	12.0000	12.0400	11.6500	12.0400	+4.969%	10	464	+389.867%
2025-09-15	11.4700	11.4700	11.4700	11.4700	+3.333%	1	455	+414.211%
2025-09-12	11.1000	11.1000	11.1000	11.1000	-4.557%	2	455	+431.351%
2025-09-11	11.8000	11.8000	11.6300	11.6300	+3.839%	3	455	+407.137%
2025-09-10	11.2000	11.2000	11.2000	11.2000	+8.738%	1	454	+426.607%
2025-09-08	10.3000	10.3000	10.3000	10.3000	-6.618%	65	454	+472.621%
2025-09-05	11.0300	11.0300	11.0300	11.0300	+1.100%	1	389	+434.723%
2025-09-04	9.9000	10.9100	9.9000	10.9100	+8.449%	2	389	+440.605%
2025-09-02	10.0600	10.0600	10.0600	10.0600	-10.419%	1	388	+486.282%
2025-08-28	11.5200	11.5300	11.2300	11.2300	+8.398%	6	387	+425.200%
2025-08-26	9.8000	10.6000	9.3500	10.3600	+7.917%	131	382	+469.305%
2025-08-25	8.2500	9.7500	8.2500	9.6000	+81.132%	164	266	+514.375%
2025-08-14	5.3000	5.3000	5.3000	5.3000	+9.278%	1	158	+1,012.830%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-13.393%	3	158	+1,116.082%
2025-08-05	5.8000	5.8000	5.6000	5.6000	+23.077%	11	161	+953.214%
2025-08-01	4.5500	4.5500	4.5500	4.5500	+13.750%	2	158	+1,196.264%
2025-07-31	5.0000	5.0000	4.0000	4.0000	-28.571%	2	158	+1,374.500%
2025-07-29	7.0000	7.0000	5.6000	5.6000	-20.000%	2	157	+953.214%
2025-07-28	7.0700	7.0700	7.0000	7.0000	-26.316%	2	158	+742.571%
2025-07-23	7.6000	9.5000	7.4300	9.5000	+36.691%	3	158	+520.842%
2025-07-22	6.7000	7.3300	6.7000	6.9500	+86.327%	12	158	+748.633%
2025-07-21	3.8000	3.8000	3.7300	3.7300	+33.214%	101	162	+1,481.233%
2025-07-15	2.8000	2.8000	2.8000	2.8000	-12.500%	1	76	+2,006.429%
2025-07-10	3.0400	3.2000	3.0400	3.2000	+36.752%	2	77	+1,743.125%
2025-07-09	2.6200	2.6200	2.3400	2.3400	-43.204%	3	77	+2,420.513%
2025-07-08	4.1200	4.1200	4.1200	4.1200	+5.641%	1	77	+1,331.553%
2025-07-03	3.9500	3.9500	3.9000	3.9000	+16.071%	2	78	+1,412.308%
2025-07-02	3.3600	3.3600	3.3600	3.3600	+24.444%	7	78	+1,655.357%
2025-07-01	2.7000	2.7000	2.7000	2.7000	+3.053%	1	71	+2,084.444%
2025-06-30	2.4600	2.6200	2.4600	2.6200	+31.000%	8	71	+2,151.145%
2025-06-25	2.0000	2.0000	2.0000	2.0000	+17.647%	1	72	+2,849.000%
2025-06-12	1.7000	1.7000	1.7000	1.7000	-10.526%	1	72	+3,369.412%
2025-06-11	1.9000	1.9000	1.9000	1.9000	+50.794%	1	71	+3,004.211%
2025-03-25	1.2600	1.2600	1.2600	1.2600	+2.439%	1	71	+4,580.952%
2025-03-10	1.2500	1.2600	1.2300	1.2300	-15.172%	12	70	+4,695.122%
2025-03-06	1.5500	1.6200	1.4500	1.4500	-38.298%	34	73	+3,967.586%
2025-02-24	2.3500	2.3500	2.3500	2.3500	+17.500%	10	75	+2,409.787%
2025-02-11	2.0000	2.0000	2.0000	2.0000	-60.938%	20	85	+2,849.000%
2025-02-03	5.1200	5.1200	5.1200	5.1200	+117.872%	10	105	+1,051.953%
2025-01-30	2.3500	2.3500	2.3500	2.3500	+2.174%	4	95	+2,409.787%
2025-01-29	2.3600	2.3600	2.3000	2.3000	-22.034%	20	95	+2,464.348%
2025-01-16	2.9500	2.9500	2.9500	2.9500	-21.543%	1	98	+1,899.322%
2025-01-15	3.8500	3.8500	3.7600	3.7600	+31.930%	5	98	+1,468.617%
2025-01-14	3.0000	3.0000	2.8500	2.8500	-54.032%	8	96	+1,969.474%
2024-12-30	5.7500	6.3000	5.6400	6.2000	+12.727%	5	96	+851.290%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+57.143%	10	97	+972.364%
2024-12-19	4.1300	4.1300	3.5000	3.5000	-28.571%	7	97	+1,585.143%
2024-12-18	4.9000	4.9000	4.9000	4.9000	+6.522%	2	97	+1,103.673%
2024-12-17	4.6000	4.6000	4.6000	4.6000	-2.128%	2	97	+1,182.174%
2024-12-16	4.0000	5.0000	3.7000	4.7000	+78.707%	54	96	+1,154.894%
2024-12-13	2.6300	2.6300	2.6300	2.6300	-7.067%	2	47	+2,142.586%
2024-12-11	2.8300	2.8300	2.8300	2.8300	+8.846%	1	46	+1,984.099%
2024-12-05	2.7900	2.7900	2.6000	2.6000	-16.667%	13	45	+2,168.462%
2024-12-03	3.1200	3.1200	3.1200	3.1200	-2.500%	2	42	+1,790.385%
2024-12-02	3.2000	3.2000	3.2000	3.2000	+3.560%	1	42	+1,743.125%
2024-11-22	3.1400	3.1400	3.0900	3.0900	-2.215%	4	41	+1,808.738%
2024-11-21	3.1600	3.1600	3.1600	3.1600	+21.538%	1	41	+1,766.456%
2024-11-18	2.6300	2.6300	0.0500	2.6000	+5.691%	9	42	+2,168.462%
2024-11-15	2.6100	2.8600	2.4600	2.4600	-5.747%	68	41	+2,297.561%
2024-11-14	2.6100	2.6100	2.6100	2.6100	-11.824%	5	43	+2,159.770%
2024-11-13	2.9600	2.9600	2.9600	2.9600	-4.516%	1	38	+1,892.568%
2024-11-12	3.1000	3.1000	3.1000	3.1000	-0.958%	1	39	+1,802.581%
2024-11-11	3.3000	3.3000	3.1300	3.1300	+4.333%	2	39	+1,784.345%
2024-11-08	3.0000	3.0000	3.0000	3.0000	0.000%	4	38	+1,866.000%
2024-11-04	3.1000	3.1200	3.0000	3.0000	-4.459%	7	40	+1,866.000%
2024-11-01	3.5200	3.5200	3.1400	3.1400	-43.525%	6	46	+1,778.344%
2024-10-25	4.2200	5.5600	4.2200	5.5600	+6.513%	6	46	+960.791%
2024-10-22	5.2200	5.2200	5.2200	5.2200	+25.481%	1	43	+1,029.885%
2024-10-16	4.1600	4.1600	4.1600	4.1600	-5.239%	12	42	+1,317.788%
2024-10-15	4.3900	4.3900	4.3900	4.3900	-18.097%	3	30	+1,243.508%
2024-10-14	5.3600	5.3600	5.3600	5.3600	+4.688%	8	27	+1,000.373%
2024-10-11	4.2000	5.6400	4.2000	5.1200	+68.421%	14	19	+1,051.953%
2024-10-04	3.0500	3.0500	3.0400	3.0400	-2.251%	16	16	+1,840.132%
2024-10-03	3.1100	3.1100	3.1100	3.1100	-3.416%	5	8	+1,796.463%
2024-10-02	3.2200	3.2200	3.2200	3.2200	+34.167%	5	9	+1,731.677%
2024-09-23	2.4000	2.4000	2.4000	2.4000	-25.000%	1	5	+2,357.500%
2024-09-19	3.0000	3.2000	3.0000	3.2000	0.000%	4	4	+1,743.125%

.dark-mode .GWRpqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWRpqb{ 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