Dark

AEHR20270115C35
AEHR Jan 15 2027 35.00 Call (AEHR270115C00035000)
option OPRA

EOD

Sep 14, 2026

53.40-19.699%(-13.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	53.4000	53.4000	52.5000	53.4000	-19.699%	3	651	0.000%
2026-09-10	64.0200	66.5000	62.6500	66.5000	+9.195%	82	648	-19.699%
2026-09-08	60.9000	60.9000	60.9000	60.9000	+32.767%	1	566	-12.315%
2026-09-02	45.8700	45.8700	45.8700	45.8700	+3.544%	1	566	+16.416%
2026-09-01	44.3000	44.3000	44.3000	44.3000	-23.621%	1	567	+20.542%
2026-08-26	58.0000	58.0000	58.0000	58.0000	-47.982%	2	568	-7.931%
2026-08-17	111.5000	111.5000	111.5000	111.5000	+14.948%	35	568	-52.108%
2026-08-12	97.0000	97.0000	97.0000	97.0000	+17.661%	1	603	-44.948%
2026-08-11	80.0000	83.5000	80.0000	82.4400	+6.128%	6	603	-35.226%
2026-08-04	77.6800	77.6800	77.6800	77.6800	+13.650%	3	608	-31.256%
2026-07-15	68.3500	68.3500	68.3500	68.3500	+56.946%	3	611	-21.873%
2026-07-02	47.6500	47.6500	43.5500	43.5500	-22.385%	6	614	+22.618%
2026-06-09	56.1100	56.1100	56.1100	56.1100	-26.035%	1	614	-4.830%
2026-06-05	75.8600	75.8600	75.8600	75.8600	-10.235%	1	614	-29.607%
2026-06-03	84.5100	84.5100	84.5100	84.5100	+19.669%	1	615	-36.812%
2026-05-28	70.6200	70.6200	70.6200	70.6200	+0.886%	4	615	-24.384%
2026-05-15	70.0000	70.0000	70.0000	70.0000	-3.581%	1	619	-23.714%
2026-05-14	72.6000	72.6000	72.6000	72.6000	+19.231%	2	620	-26.446%
2026-05-05	57.8000	60.8900	57.8000	60.8900	-1.153%	8	622	-12.301%
2026-05-01	61.6000	61.6000	61.6000	61.6000	-5.738%	7	637	-13.312%
2026-04-23	66.0000	66.0000	65.3500	65.3500	+0.523%	2	637	-18.286%
2026-04-22	65.0100	65.0100	65.0100	65.0100	+5.365%	1	638	-17.859%
2026-04-20	61.7000	61.7000	61.7000	61.7000	+18.449%	1	638	-13.452%
2026-04-17	54.1000	54.1000	52.0000	52.0900	-5.719%	6	638	+2.515%
2026-04-16	53.7000	56.8000	53.7000	55.2500	+25.568%	5	641	-3.348%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-2.891%	1	644	+21.364%
2026-04-14	45.5000	45.7000	45.3100	45.3100	+5.372%	4	645	+17.855%
2026-04-13	42.1200	43.0000	42.1200	43.0000	+8.861%	2	646	+24.186%
2026-04-10	42.4000	43.0000	39.5000	39.5000	+2.067%	5	648	+35.190%
2026-04-09	40.9200	40.9500	38.7000	38.7000	+2.381%	7	646	+37.984%
2026-04-08	36.0000	38.7500	33.0000	37.8000	+49.822%	449	651	+41.270%
2026-04-07	28.0000	28.0000	24.9700	25.2300	-6.382%	6	763	+111.653%
2026-04-06	24.5000	27.5000	24.5000	26.9500	+31.592%	14	766	+98.145%
2026-04-02	17.5400	20.4800	17.5400	20.4800	+24.878%	13	764	+160.742%
2026-04-01	17.3000	17.3000	16.4000	16.4000	+8.609%	39	764	+225.610%
2026-03-31	13.5200	15.1000	13.5200	15.1000	+48.039%	7	735	+253.642%
2026-03-30	11.5300	11.5300	10.2000	10.2000	-24.444%	7	732	+423.529%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+2.273%	3	726	+295.556%
2026-03-20	13.7000	14.0000	13.2000	13.2000	-7.886%	5	726	+304.545%
2026-03-19	13.4600	14.3300	13.4600	14.3300	-6.340%	2	722	+272.645%
2026-03-18	15.3000	15.3000	15.3000	15.3000	-2.734%	1	720	+249.020%
2026-03-13	15.7300	15.7300	15.7300	15.7300	-17.211%	1	719	+239.479%
2026-03-11	19.0000	19.0000	19.0000	19.0000	-9.524%	4	718	+181.053%
2026-03-10	20.9000	21.0000	20.8600	21.0000	+51.079%	5	718	+154.286%
2026-03-06	15.9900	17.3300	13.9000	13.9000	-19.653%	16	721	+284.173%
2026-03-05	19.1500	19.1500	16.5600	17.3000	-13.065%	26	720	+208.671%
2026-03-04	17.9000	22.2500	17.9000	19.9000	+1.634%	6	716	+168.342%
2026-03-03	19.5900	19.5900	19.5800	19.5800	+5.838%	2	717	+172.727%
2026-03-02	17.4000	18.5000	17.4000	18.5000	+26.712%	13	718	+188.649%
2026-02-27	16.0000	16.0000	14.6000	14.6000	-10.703%	8	719	+265.753%
2026-02-26	17.2000	17.2000	15.5600	16.3500	-8.146%	11	718	+226.606%
2026-02-25	16.9000	17.8000	16.9000	17.8000	+9.606%	2	716	+200.000%
2026-02-24	14.5000	16.2400	14.5000	16.2400	+33.006%	5	716	+228.818%
2026-02-23	12.9000	14.3000	12.2100	12.2100	-0.732%	58	717	+337.346%
2026-02-20	10.3000	12.3000	10.3000	12.3000	+29.747%	8	760	+334.146%
2026-02-19	9.4800	9.4800	9.4800	9.4800	+3.043%	40	752	+463.291%
2026-02-18	9.2000	9.2000	9.2000	9.2000	-4.167%	1	792	+480.435%
2026-02-13	8.8100	9.6000	8.8100	9.6000	+11.628%	3	794	+456.250%
2026-02-12	9.4800	9.4800	8.2500	8.6000	-33.074%	4	794	+520.930%
2026-02-11	13.2000	13.2000	11.8800	12.8500	+71.791%	15	794	+315.564%
2026-02-10	7.4800	7.4800	7.4800	7.4800	+13.333%	10	803	+613.904%
2026-02-06	7.3900	7.4000	6.6000	6.6000	+13.793%	11	808	+709.091%
2026-02-04	6.0000	6.1600	5.6200	5.8000	-25.641%	14	799	+820.690%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+20.000%	3	806	+584.615%
2026-01-30	7.9000	7.9000	6.4800	6.5000	-9.722%	12	806	+721.538%
2026-01-29	6.9000	7.2000	6.8000	7.2000	-10.000%	21	803	+641.667%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+9.589%	1	802	+567.500%
2026-01-27	7.3000	7.3000	7.3000	7.3000	-30.476%	1	801	+631.507%
2026-01-22	9.5500	10.5000	9.5500	10.5000	+27.273%	5	801	+408.571%
2026-01-21	9.5000	9.5000	8.2500	8.2500	-4.070%	5	801	+547.273%
2026-01-20	9.1000	9.1000	8.5000	8.6000	+20.617%	12	801	+520.930%
2026-01-15	7.5700	7.5700	7.1300	7.1300	-0.280%	4	806	+648.948%
2026-01-14	7.1500	7.1500	7.1500	7.1500	-5.797%	1	806	+646.853%
2026-01-13	8.3000	8.3000	7.5900	7.5900	+7.507%	41	805	+603.557%
2026-01-12	6.6800	7.0600	6.6800	7.0600	+24.956%	16	805	+656.374%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+8.654%	1	808	+845.133%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-7.473%	2	808	+926.923%
2026-01-05	5.6200	5.6200	5.6200	5.6200	+17.328%	1	810	+850.178%
2026-01-02	4.7900	4.7900	4.7900	4.7900	+26.053%	3	809	+1,014.823%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-5.941%	10	811	+1,305.263%
2025-12-29	4.0400	4.0400	4.0400	4.0400	-23.048%	1	811	+1,221.782%
2025-12-23	5.2500	5.2500	5.2500	5.2500	-2.597%	3	810	+917.143%
2025-12-22	5.3900	5.3900	5.3900	5.3900	+10.000%	1	807	+890.724%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-2.000%	2	807	+989.796%
2025-12-16	5.5000	5.5000	5.0000	5.0000	-19.355%	15	807	+968.000%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+3.333%	1	804	+761.290%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-8.257%	2	804	+790.000%
2025-11-28	6.5400	6.5400	6.5400	6.5400	+23.396%	1	806	+716.514%
2025-11-20	5.3000	5.3000	5.3000	5.3000	+3.922%	2	807	+907.547%
2025-11-18	5.1000	5.1000	5.1000	5.1000	-1.923%	7	807	+947.059%
2025-11-13	6.5000	6.5000	5.2000	5.2000	-20.000%	2	807	+926.923%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-18.750%	2	807	+721.538%
2025-10-31	8.0000	8.0000	8.0000	8.0000	-8.571%	1	805	+567.500%
2025-10-29	8.7500	8.7500	8.7500	8.7500	+12.179%	3	804	+510.286%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+20.000%	4	801	+584.615%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-9.722%	3	805	+721.538%
2025-10-17	7.2000	7.2000	7.2000	7.2000	-28.000%	2	808	+641.667%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+3.093%	6	808	+434.000%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+14.118%	2	814	+450.515%
2025-10-14	7.5000	8.5000	7.5000	8.5000	+30.368%	3	816	+528.235%
2025-10-10	6.5600	6.5600	6.5200	6.5200	-8.811%	4	816	+719.018%
2025-10-09	7.1000	7.1500	7.1000	7.1500	-9.264%	3	812	+646.853%
2025-10-08	8.1000	8.1000	7.8800	7.8800	+5.067%	5	813	+577.665%
2025-10-07	7.5000	7.6000	6.6600	7.5000	-38.875%	96	798	+612.000%
2025-10-06	12.0000	12.3100	11.6200	12.2700	+0.409%	16	798	+335.208%
2025-10-03	13.5000	13.5000	11.9000	12.2200	-9.815%	25	794	+336.989%
2025-10-02	13.8000	13.8000	13.5500	13.5500	-1.095%	32	784	+294.096%
2025-10-01	13.9400	13.9400	13.7000	13.7000	+16.102%	45	804	+289.781%
2025-09-29	12.5000	12.5000	11.7000	11.8000	+7.273%	8	774	+352.542%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-17.293%	1	769	+385.455%
2025-09-24	13.0000	13.3000	13.0000	13.3000	-6.732%	7	768	+301.504%
2025-09-23	14.2000	14.3000	13.6000	14.2600	+6.418%	402	771	+274.474%
2025-09-22	12.8000	13.4000	12.4500	13.4000	+9.836%	4	407	+298.507%
2025-09-19	12.2000	12.2000	12.2000	12.2000	+0.826%	1	404	+337.705%
2025-09-18	11.2000	12.2000	11.1500	12.1000	+23.722%	48	403	+341.322%
2025-09-16	9.8100	9.8500	9.7800	9.7800	-5.962%	23	404	+446.012%
2025-09-15	10.4000	10.4000	10.4000	10.4000	+12.676%	5	403	+413.462%
2025-09-11	9.5000	9.9000	9.2300	9.2300	+16.835%	5	398	+478.548%
2025-09-09	7.8200	7.9000	7.8200	7.9000	-3.659%	2	397	+575.949%
2025-09-08	8.1000	8.2000	8.1000	8.2000	-7.865%	60	397	+551.220%
2025-09-05	9.1100	9.1100	8.4000	8.9000	0.000%	58	337	+500.000%
2025-09-04	8.1000	8.9000	8.0000	8.9000	+17.105%	8	284	+500.000%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-6.173%	40	284	+602.632%
2025-08-29	8.3000	8.5000	8.1000	8.1000	-10.989%	58	192	+559.259%
2025-08-28	8.7100	9.1000	8.7000	9.1000	+18.182%	4	192	+486.813%
2025-08-26	7.4000	7.7000	7.4000	7.7000	-0.773%	2	190	+593.506%
2025-08-25	7.1000	7.9000	6.8000	7.7600	+115.556%	31	190	+588.144%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+5.882%	1	198	+1,383.333%
2025-08-20	3.4000	3.4000	3.4000	3.4000	-5.556%	40	198	+1,470.588%
2025-08-19	3.6000	3.6000	3.6000	3.6000	-16.279%	10	158	+1,383.333%
2025-08-18	4.3000	4.3000	4.3000	4.3000	+11.688%	9	148	+1,141.860%
2025-08-14	4.2900	4.2900	3.8500	3.8500	+0.785%	8	148	+1,287.013%
2025-08-12	3.5000	4.4700	3.5000	3.8200	+14.030%	12	148	+1,297.906%
2025-08-08	3.3500	3.3500	3.3500	3.3500	-22.093%	1	143	+1,494.030%
2025-08-07	4.4000	4.4000	4.3000	4.3000	+13.158%	9	143	+1,141.860%
2025-07-30	3.8000	3.8000	3.8000	3.8000	-21.649%	2	134	+1,305.263%
2025-07-29	4.8500	4.8500	4.8500	4.8500	-13.393%	2	134	+1,001.031%
2025-07-25	5.6000	5.6000	5.6000	5.6000	0.000%	3	134	+853.571%
2025-07-24	5.6000	5.6000	5.6000	5.6000	0.000%	3	137	+853.571%
2025-07-23	5.3000	5.6000	5.3000	5.6000	+11.776%	7	136	+853.571%
2025-07-22	5.1000	5.2200	4.6000	5.0100	+102.016%	21	136	+965.868%
2025-07-21	2.2000	2.7000	2.2000	2.4800	+18.095%	19	137	+2,053.226%
2025-07-18	2.1000	2.1000	2.1000	2.1000	-4.545%	10	127	+2,442.857%
2025-07-17	2.3000	2.3000	2.2000	2.2000	+25.714%	31	117	+2,327.273%
2025-07-14	1.5000	1.7500	1.5000	1.7500	-10.256%	3	86	+2,951.429%
2025-07-11	1.9500	1.9500	1.9500	1.9500	+290.000%	1	89	+2,638.462%
2025-07-09	0.5000	0.5000	0.5000	0.5000	-81.550%	1	89	+10,580.000%
2025-07-08	2.8000	2.8500	2.7100	2.7100	+12.917%	6	90	+1,870.480%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-4.000%	1	87	+2,125.000%
2025-07-03	2.5000	2.5000	2.5000	2.5000	+39.665%	1	86	+2,036.000%
2025-07-02	1.7900	1.7900	1.7900	1.7900	-0.556%	15	86	+2,883.240%
2025-07-01	1.6700	1.8000	1.6700	1.8000	+28.571%	2	72	+2,866.667%
2025-06-27	1.4000	1.4000	1.4000	1.4000	+17.647%	1	71	+3,714.286%
2025-06-26	1.3000	1.3000	1.1900	1.1900	+9.174%	3	70	+4,387.395%
2025-06-23	1.0900	1.0900	1.0900	1.0900	-0.909%	1	70	+4,799.083%
2025-06-18	1.1000	1.1000	1.1000	1.1000	-2.655%	7	77	+4,754.545%
2025-06-17	1.1300	1.1300	1.1300	1.1300	+18.947%	1	77	+4,625.664%
2025-06-16	0.9500	0.9500	0.9500	0.9500	-13.636%	2	77	+5,521.053%
2025-06-11	1.1000	1.1000	1.1000	1.1000	+10.000%	1	77	+4,754.545%
2025-06-10	1.0000	1.0000	1.0000	1.0000	-10.714%	1	77	+5,240.000%
2025-06-09	1.0000	1.1200	1.0000	1.1200	+15.464%	7	76	+4,667.857%
2025-06-05	0.9700	0.9700	0.9700	0.9700	+7.778%	1	72	+5,405.155%
2025-06-04	1.0000	1.0000	0.9000	0.9000	-15.094%	2	71	+5,833.333%
2025-05-28	1.0600	1.0600	1.0600	1.0600	+92.727%	1	70	+4,937.736%
2025-05-27	0.5500	0.5500	0.5500	0.5500	-31.250%	1	69	+9,609.091%
2025-05-14	0.8000	0.8000	0.8000	0.8000	+50.943%	1	68	+6,575.000%
2025-05-02	0.5300	0.5300	0.5300	0.5300	-3.636%	2	67	+9,975.472%
2025-04-25	0.5500	0.5500	0.5500	0.5500	+5.769%	20	67	+9,609.091%
2025-04-07	0.5200	0.5200	0.5200	0.5200	+18.182%	1	77	+10,169.231%
2025-04-03	0.5500	0.5500	0.4400	0.4400	-47.619%	8	76	+12,036.364%
2025-03-25	0.8400	0.8400	0.8400	0.8400	-16.832%	1	68	+6,257.143%
2025-03-06	1.0100	1.0100	1.0100	1.0100	-27.338%	5	68	+5,187.129%
2025-02-24	1.3900	1.3900	1.3900	1.3900	-24.044%	5	68	+3,741.727%
2025-02-19	1.8500	1.8500	1.8300	1.8300	+26.207%	11	68	+2,818.033%
2025-02-14	1.4500	1.4500	1.4500	1.4500	+7.407%	4	65	+3,582.759%
2025-02-12	1.3500	1.3500	1.3500	1.3500	-16.149%	5	65	+3,855.556%
2025-02-06	1.6100	1.6100	1.6100	1.6100	+1.899%	1	65	+3,216.770%
2025-02-03	1.5800	1.5800	1.5800	1.5800	-7.059%	1	66	+3,279.747%
2025-01-31	1.7000	1.7000	1.7000	1.7000	-2.857%	10	65	+3,041.176%
2025-01-30	1.7500	1.7500	1.7500	1.7500	+9.375%	10	65	+2,951.429%
2025-01-29	1.6300	1.6300	1.6000	1.6000	-12.088%	3	55	+3,237.500%
2025-01-27	1.8600	1.8600	1.8200	1.8200	-13.744%	2	53	+2,834.066%
2025-01-23	2.1100	2.1100	2.1100	2.1100	-6.222%	1	53	+2,430.806%
2025-01-22	2.2500	2.2500	2.2500	2.2500	+4.651%	2	53	+2,273.333%
2025-01-17	2.1500	2.1500	2.1500	2.1500	+2.871%	4	49	+2,383.721%
2025-01-14	2.4000	2.4000	2.0300	2.0900	-56.367%	14	49	+2,455.024%
2025-01-06	4.7900	4.7900	4.7900	4.7900	0.000%	35	35	+1,014.823%

.dark-mode .cnnJN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnnJN8{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C35AEHR Jan 15 2027 35.00 Call (AEHR270115C00035000)option OPRA

AEHR20270115C35
AEHR Jan 15 2027 35.00 Call (AEHR270115C00035000)
option OPRA