Dark

AEHR20270115C30
AEHR Jan 15 2027 30.00 Call (AEHR270115C00030000)
option OPRA

EOD

Jul 29, 2026

40.95-1.468%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	40.9500	40.9500	40.9500	40.9500	-1.468%	2	4,977	0.000%
2026-07-28	43.2600	43.2600	41.5600	41.5600	-19.629%	5	4,977	-1.468%
2026-07-17	51.7100	51.7100	51.7100	51.7100	+0.996%	3	4,977	-20.808%
2026-07-06	51.2000	51.2000	51.2000	51.2000	-39.899%	10	4,977	-20.020%
2026-06-12	84.4100	85.1900	83.9000	85.1900	-5.344%	31	4,987	-51.931%
2026-06-03	90.0000	90.0000	90.0000	90.0000	+49.502%	1	5,017	-54.500%
2026-05-18	71.5000	71.5000	60.2000	60.2000	-22.821%	11	5,017	-31.977%
2026-05-13	78.0000	78.0000	78.0000	78.0000	+16.210%	1	5,027	-47.500%
2026-05-12	67.1200	67.1200	67.1200	67.1200	-15.188%	1	5,028	-38.990%
2026-05-11	79.3000	79.3000	79.1400	79.1400	+10.965%	2	5,028	-48.256%
2026-05-08	75.5700	75.5700	71.3200	71.3200	+1.740%	44	5,030	-42.583%
2026-05-07	70.1000	70.1000	70.1000	70.1000	+12.035%	1	5,064	-41.583%
2026-05-06	62.8000	62.8000	62.5700	62.5700	-3.067%	15	5,064	-34.553%
2026-05-05	66.1000	66.1000	64.5500	64.5500	+5.474%	11	5,064	-36.561%
2026-05-04	61.2000	61.2000	61.2000	61.2000	-13.437%	3	5,070	-33.088%
2026-04-22	70.7000	70.7000	70.7000	70.7000	-0.423%	1	5,072	-42.079%
2026-04-21	71.0000	71.0000	71.0000	71.0000	+16.776%	1	5,072	-42.324%
2026-04-16	60.8000	60.8000	60.8000	60.8000	+24.082%	1	5,072	-32.648%
2026-04-14	45.7000	49.0000	44.8700	49.0000	+5.649%	3	5,072	-16.429%
2026-04-13	47.5000	47.5000	46.3800	46.3800	-0.322%	22	5,072	-11.708%
2026-04-10	47.0000	47.0000	44.4000	46.5300	+4.491%	43	5,073	-11.992%
2026-04-09	38.2000	45.1000	38.2000	44.5300	+10.223%	90	5,073	-8.040%
2026-04-08	38.5500	41.5500	38.0000	40.4000	+38.832%	944	5,143	+1.361%
2026-04-07	28.7000	29.4000	28.7000	29.1000	-2.513%	69	5,716	+40.722%
2026-04-06	29.0000	29.8500	27.5000	29.8500	+29.783%	15	5,698	+37.186%
2026-04-02	20.7500	23.0000	20.7500	23.0000	+25.752%	11	5,708	+78.043%
2026-04-01	18.0800	18.7000	18.0800	18.2900	+6.959%	24	5,708	+123.893%
2026-03-31	14.4000	17.1000	14.4000	17.1000	+55.455%	94	5,709	+139.474%
2026-03-30	11.8000	11.8000	11.0000	11.0000	-24.138%	31	5,709	+272.273%
2026-03-27	14.5000	15.3000	14.4000	14.5000	-11.531%	510	5,710	+182.414%
2026-03-23	16.3900	16.3900	16.3900	16.3900	+13.034%	1	5,910	+149.847%
2026-03-20	14.5000	14.5000	14.5000	14.5000	-12.651%	4	5,910	+182.414%
2026-03-19	15.0000	16.6000	15.0000	16.6000	-5.089%	36	5,914	+146.687%
2026-03-18	17.4900	17.4900	17.4900	17.4900	+1.686%	4	5,914	+134.134%
2026-03-17	17.5000	17.8000	17.2000	17.2000	-6.318%	6	5,918	+138.081%
2026-03-16	18.1000	18.8000	18.1000	18.3600	+10.204%	3	5,918	+123.039%
2026-03-13	16.6600	16.6600	16.6600	16.6600	-11.383%	2	5,918	+145.798%
2026-03-12	19.0000	19.0000	18.8000	18.8000	-17.544%	2	5,918	+117.819%
2026-03-10	22.9000	22.9000	22.8000	22.8000	+26.667%	2	5,918	+79.605%
2026-03-09	16.3300	18.0000	16.3300	18.0000	-6.250%	9	5,918	+127.500%
2026-03-06	19.2000	19.2000	19.2000	19.2000	+1.159%	1	5,917	+113.281%
2026-03-05	20.5000	20.5000	18.9000	18.9800	-13.254%	12	5,917	+115.753%
2026-03-04	23.6800	23.6800	21.8800	21.8800	-4.454%	4	5,917	+87.157%
2026-03-03	18.8800	22.9000	18.8800	22.9000	+11.707%	7	5,917	+78.821%
2026-03-02	21.8000	21.8000	19.1900	20.5000	+22.754%	12	5,917	+99.756%
2026-02-27	17.0000	18.7000	16.4100	16.7000	-6.180%	518	5,922	+145.210%
2026-02-26	20.1000	20.1000	16.7700	17.8000	-9.645%	11	6,329	+130.056%
2026-02-25	18.8800	20.1000	18.3600	19.7000	+12.059%	53	6,289	+107.868%
2026-02-24	17.1000	18.3000	17.1000	17.5800	+19.592%	26	6,289	+132.935%
2026-02-23	14.1000	15.4100	13.8500	14.7000	+16.206%	23	6,294	+178.571%
2026-02-20	12.3100	13.1300	11.0000	12.6500	+14.480%	14	6,294	+223.715%
2026-02-19	10.5000	11.0500	10.5000	11.0500	+2.315%	52	6,293	+270.588%
2026-02-18	10.8000	10.8000	10.8000	10.8000	+8.000%	2	6,293	+279.167%
2026-02-17	9.8000	10.5000	8.6300	10.0000	-9.091%	18	6,293	+309.500%
2026-02-13	9.7000	11.0000	9.7000	11.0000	+13.990%	5	6,293	+272.273%
2026-02-12	11.5500	11.5500	9.5000	9.6500	-29.148%	65	6,293	+324.352%
2026-02-11	15.1200	15.5000	13.0000	13.6200	+64.096%	71	6,295	+200.661%
2026-02-10	8.8000	8.8000	8.3000	8.3000	-8.791%	4	6,297	+393.373%
2026-02-09	9.1000	9.1000	9.1000	9.1000	+24.147%	1	6,297	+350.000%
2026-02-06	7.3000	7.3300	7.3000	7.3300	+14.531%	6	6,297	+458.663%
2026-02-05	6.6800	6.6800	6.4000	6.4000	0.000%	6	6,297	+539.844%
2026-02-04	8.1000	8.1000	6.4000	6.4000	-28.889%	135	6,297	+539.844%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+9.756%	7	6,297	+355.000%
2026-02-02	7.9600	8.2000	7.9600	8.2000	+2.500%	9	6,297	+399.390%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-2.439%	120	6,291	+411.875%
2026-01-29	9.1000	9.1000	8.1000	8.2000	-14.136%	16	6,291	+399.390%
2026-01-28	9.3300	9.5500	9.3300	9.5500	+6.111%	4	6,292	+328.796%
2026-01-27	8.4000	9.2000	8.4000	9.0000	+7.914%	10	6,292	+355.000%
2026-01-26	9.4000	9.4000	8.3400	8.3400	-12.211%	6	6,292	+391.007%
2026-01-23	11.5000	11.5000	9.5000	9.5000	-18.803%	2	6,179	+331.053%
2026-01-22	11.2000	12.5000	10.9500	11.7000	+28.571%	2,525	6,179	+250.000%
2026-01-21	9.3000	9.3000	9.1000	9.1000	-13.333%	3	6,301	+350.000%
2026-01-20	10.1900	10.5000	10.1900	10.5000	+10.643%	21	6,301	+290.000%
2026-01-16	8.5000	9.4900	8.5000	9.4900	+5.444%	11	6,296	+331.507%
2026-01-15	9.4000	9.4000	8.3500	9.0000	+7.143%	169	6,296	+355.000%
2026-01-14	8.0000	9.3000	8.0000	8.4000	-6.667%	11	6,295	+387.500%
2026-01-13	8.8000	9.2000	8.0000	9.0000	+9.756%	252	6,292	+355.000%
2026-01-12	8.2900	9.2900	7.0000	8.2000	+14.846%	174	6,203	+399.390%
2026-01-09	5.5000	8.0000	5.5000	7.1400	+13.333%	87	6,205	+473.529%
2026-01-08	6.8000	6.8000	6.3000	6.3000	-11.268%	3	6,128	+550.000%
2026-01-07	6.7500	7.1000	6.7500	7.1000	-2.740%	30	6,128	+476.761%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+5.187%	2	6,119	+460.959%
2026-01-05	6.9400	6.9400	6.9400	6.9400	+36.078%	2	6,119	+490.058%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+0.394%	3	6,119	+702.941%
2025-12-29	4.7000	5.0800	4.7000	5.0800	-6.100%	11	6,119	+706.102%
2025-12-26	5.4100	5.4100	5.4100	5.4100	-15.469%	1	6,119	+656.932%
2025-12-22	5.9100	6.4000	5.9100	6.4000	+6.667%	7	6,118	+539.844%
2025-12-19	6.2500	6.2500	6.0000	6.0000	-9.774%	6	6,122	+582.500%
2025-12-18	6.6500	6.6500	6.6500	6.6500	+10.833%	1	6,122	+515.789%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-22.581%	1	6,121	+582.500%
2025-12-12	8.2000	8.2000	7.5000	7.7500	+3.333%	13	6,121	+428.387%
2025-12-09	7.0000	7.5000	7.0000	7.5000	-4.459%	2	6,121	+446.000%
2025-12-05	7.8500	7.8500	7.8500	7.8500	-1.875%	2	6,121	+421.656%
2025-12-04	7.6000	8.0500	6.8000	8.0000	+6.667%	22	6,121	+411.875%
2025-12-03	7.5000	7.5000	7.5000	7.5000	+11.940%	1	6,124	+446.000%
2025-11-28	6.7000	6.8000	6.7000	6.7000	-1.471%	7	6,125	+511.194%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+17.444%	2	6,122	+502.206%
2025-11-24	5.7900	5.7900	5.7900	5.7900	+5.273%	1	6,122	+607.254%
2025-11-20	6.2800	6.2800	5.5000	5.5000	+3.774%	3	6,121	+644.545%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-11.667%	1	6,122	+672.642%
2025-11-13	7.0000	7.0000	5.9500	6.0000	-22.978%	10	6,121	+582.500%
2025-11-12	7.7900	7.7900	7.7900	7.7900	-8.353%	1	6,123	+425.674%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+7.595%	8	6,123	+381.765%
2025-11-06	8.0000	8.0000	7.9000	7.9000	-7.059%	2	6,123	+418.354%
2025-11-05	8.5000	8.5000	8.5000	8.5000	-4.494%	11	6,123	+381.765%
2025-11-04	8.6700	8.9000	8.6700	8.9000	-6.316%	4	6,123	+360.112%
2025-11-03	9.2000	9.5000	9.2000	9.5000	+17.284%	10	6,123	+331.053%
2025-10-30	9.2500	9.2500	8.1000	8.1000	-20.588%	135	6,123	+405.556%
2025-10-29	9.8000	10.2000	9.8000	10.2000	+7.368%	2	6,131	+301.471%
2025-10-28	9.5000	9.5000	9.5000	9.5000	+18.750%	1	6,131	+331.053%
2025-10-24	8.0000	8.0000	8.0000	8.0000	+2.564%	10	6,131	+411.875%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+4.139%	1	6,131	+425.000%
2025-10-22	8.5000	8.5000	7.4900	7.4900	-23.571%	17	6,131	+446.729%
2025-10-21	9.8000	9.8000	9.8000	9.8000	-8.411%	1	6,130	+317.857%
2025-10-20	10.5000	11.0000	10.3000	10.7000	+30.488%	42	6,130	+282.710%
2025-10-17	8.7500	8.8000	8.2000	8.2000	-16.327%	30	6,130	+399.390%
2025-10-16	11.0000	11.0000	9.8000	9.8000	-10.909%	9	6,130	+317.857%
2025-10-15	9.2000	12.2000	9.2000	11.0000	+19.565%	22	6,130	+272.273%
2025-10-14	8.2200	9.4000	8.0000	9.2000	+17.949%	414	6,120	+345.109%
2025-10-13	7.8000	7.8000	7.8000	7.8000	+7.586%	1	5,720	+425.000%
2025-10-10	8.4600	8.4600	7.2500	7.2500	-12.651%	16	5,720	+464.828%
2025-10-09	8.2000	8.3000	7.8800	8.3000	-4.598%	29	5,720	+393.373%
2025-10-08	8.9000	9.2000	8.7000	8.7000	-3.333%	15	5,738	+370.690%
2025-10-07	9.6000	9.6000	7.7700	9.0000	-35.714%	66	5,717	+355.000%
2025-10-06	13.3000	14.0000	13.2500	14.0000	+5.660%	12	5,717	+192.500%
2025-10-03	13.5400	13.5400	13.2500	13.2500	-7.343%	6	5,707	+209.057%
2025-10-02	14.7700	14.9400	14.3000	14.3000	+2.878%	56	5,706	+186.364%
2025-10-01	13.8000	13.9000	13.8000	13.9000	+13.008%	9	5,756	+194.604%
2025-09-29	13.9800	13.9800	12.3000	12.3000	-9.225%	6	5,748	+232.927%
2025-09-25	12.8000	13.5500	12.7900	13.5500	-7.823%	18	5,747	+202.214%
2025-09-24	15.2000	15.2000	14.6900	14.7000	-4.545%	15	5,747	+178.571%
2025-09-23	15.0000	15.4000	14.6000	15.4000	+13.821%	179	5,739	+165.909%
2025-09-22	13.0000	14.7000	12.8500	13.5300	+2.345%	1,423	5,551	+202.661%
2025-09-19	13.1500	13.3500	13.1000	13.2200	-3.855%	11	4,197	+209.758%
2025-09-18	12.5200	13.7500	12.3500	13.7500	+14.583%	29	4,197	+197.818%
2025-09-17	11.4000	12.0000	11.3600	12.0000	+14.286%	15	4,200	+241.250%
2025-09-16	10.8000	10.8100	10.3300	10.5000	-3.934%	25	4,200	+290.000%
2025-09-15	10.3000	10.9300	10.3000	10.9300	+9.300%	134	4,200	+274.657%
2025-09-12	10.3400	10.3400	9.4800	10.0000	-8.842%	6	4,166	+309.500%
2025-09-11	11.3000	11.3000	10.8700	10.9700	+8.185%	17	4,164	+273.291%
2025-09-10	10.1500	10.1500	9.8000	10.1400	+9.032%	21	4,156	+303.846%
2025-09-09	9.3000	9.3000	9.3000	9.3000	+3.333%	1	4,166	+340.323%
2025-09-08	9.1000	9.1000	8.9000	9.0000	-7.975%	14	4,166	+355.000%
2025-09-05	9.2500	9.7800	9.2500	9.7800	-1.709%	17	4,166	+318.712%
2025-09-04	8.4000	10.0000	8.4000	9.9500	+15.563%	4	4,165	+311.558%
2025-09-03	8.6000	8.6100	8.6000	8.6100	-1.034%	11	4,164	+375.610%
2025-08-29	9.7000	9.7000	8.7000	8.7000	-10.769%	55	4,146	+370.690%
2025-08-28	9.0800	9.9000	9.0800	9.7500	+19.779%	58	4,146	+320.000%
2025-08-27	8.7300	8.7300	8.1400	8.1400	-9.354%	23	4,103	+403.071%
2025-08-26	8.7300	9.3000	8.5000	8.9800	+2.045%	66	4,105	+356.013%
2025-08-25	7.6200	8.8000	7.6200	8.8000	+104.651%	13	4,096	+365.341%
2025-08-22	4.4600	4.4600	4.3000	4.3000	+4.878%	4,026	4,093	+852.326%
2025-08-21	4.0000	4.1000	4.0000	4.1000	+5.943%	3	121	+898.780%
2025-08-20	3.6000	3.8700	3.6000	3.8700	-22.600%	14	122	+958.140%
2025-08-18	4.3000	5.0000	4.3000	5.0000	+19.048%	3	122	+719.000%
2025-08-14	4.6000	4.6000	4.0600	4.2000	-16.000%	14	120	+875.000%
2025-08-13	5.2000	5.2000	5.0000	5.0000	+35.135%	25	107	+719.000%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-19.565%	2	106	+1,006.757%
2025-08-07	4.9000	4.9000	4.6000	4.6000	+2.222%	49	104	+790.217%
2025-08-06	4.5000	4.5000	4.5000	4.5000	-10.000%	6	76	+810.000%
2025-08-05	5.0200	5.0600	5.0000	5.0000	+2.041%	20	76	+719.000%
2025-08-04	4.5000	4.9000	4.5000	4.9000	+23.116%	3	76	+735.714%
2025-08-01	3.6000	4.0000	3.6000	3.9800	-0.500%	13	76	+928.894%
2025-07-31	4.5000	4.5000	4.0000	4.0000	-4.762%	46	75	+923.750%
2025-07-30	4.5200	4.8000	4.2000	4.2000	-16.000%	9	39	+875.000%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-25.926%	1	37	+719.000%
2025-07-23	7.1000	7.1000	6.7500	6.7500	+27.358%	10	37	+506.667%
2025-07-22	5.6000	5.6000	5.2500	5.3000	+68.254%	8	37	+672.642%
2025-07-21	3.1500	3.1500	3.1500	3.1500	+26.000%	1	32	+1,200.000%
2025-07-17	2.5500	2.5500	2.5000	2.5000	0.000%	2	31	+1,538.000%
2025-07-15	2.5000	2.5000	2.5000	2.5000	+1.215%	1	32	+1,538.000%
2025-07-11	2.4700	2.4700	2.4700	2.4700	-6.439%	10	32	+1,557.895%
2025-07-10	2.6400	2.6400	2.6400	2.6400	+36.788%	2	32	+1,451.136%
2025-07-09	2.1000	2.1100	1.9300	1.9300	-40.798%	3	30	+2,021.762%
2025-07-08	3.2600	3.2600	3.2600	3.2600	+16.429%	1	28	+1,156.135%
2025-07-03	2.8000	2.8000	2.8000	2.8000	+40.704%	1	28	+1,362.500%
2025-06-30	1.9900	1.9900	1.9900	1.9900	+32.667%	3	28	+1,957.789%
2025-06-09	1.3000	1.5000	1.3000	1.5000	+36.364%	2	26	+2,630.000%
2025-06-04	1.1000	1.1000	1.1000	1.1000	+48.649%	10	24	+3,622.727%
2025-04-28	0.7400	0.7400	0.7400	0.7400	+19.355%	1	24	+5,433.784%
2025-03-31	0.6200	0.6200	0.6200	0.6200	-22.500%	5	24	+6,504.839%
2025-03-28	0.8000	0.8000	0.8000	0.8000	-15.789%	2	21	+5,018.750%
2025-03-26	0.9500	0.9500	0.9500	0.9500	-5.941%	4	20	+4,210.526%
2025-03-25	1.0100	1.0100	1.0100	1.0100	+2.020%	1	20	+3,954.455%
2025-03-10	1.0500	1.0500	0.9900	0.9900	-25.564%	30	20	+4,036.364%
2025-03-06	1.3300	1.3300	1.3300	1.3300	-24.000%	10	1	+2,978.947%
2025-02-10	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	+2,240.000%

.dark-mode .yvY5ck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvY5ck{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C30AEHR Jan 15 2027 30.00 Call (AEHR270115C00030000)option OPRA

AEHR20270115C30
AEHR Jan 15 2027 30.00 Call (AEHR270115C00030000)
option OPRA