Dark

AEHR20270115C40
AEHR Jan 15 2027 40.00 Call (AEHR270115C00040000)
option OPRA

EOD

Jul 28, 2026

35.74-16.884%(-7.26)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	35.0000	35.7400	34.4000	35.7400	-16.884%	9	3,950	0.000%
2026-07-27	43.0000	43.0000	43.0000	43.0000	-14.000%	5	3,956	-16.884%
2026-07-16	50.0000	50.0000	50.0000	50.0000	+23.305%	1	3,961	-28.520%
2026-07-14	39.0000	40.5500	39.0000	40.5500	-7.251%	3	3,962	-11.862%
2026-07-09	43.7200	43.7200	43.7200	43.7200	+24.310%	40	3,959	-18.253%
2026-07-08	35.1700	35.1700	35.1700	35.1700	-1.402%	1	3,959	+1.621%
2026-07-07	37.0000	37.0000	35.6700	35.6700	-9.673%	7	3,960	+0.196%
2026-07-02	51.5300	51.5300	38.5000	39.4900	-24.058%	51	3,953	-9.496%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-13.131%	1	3,953	-31.269%
2026-06-29	59.8600	59.8600	59.8600	59.8600	+5.018%	1	3,954	-40.294%
2026-06-26	57.0000	57.0000	57.0000	57.0000	-13.017%	1	3,955	-37.298%
2026-06-24	65.5300	65.5300	65.5300	65.5300	-6.613%	1	3,956	-45.460%
2026-06-23	70.1700	70.1700	70.1700	70.1700	-18.407%	4	3,957	-49.067%
2026-06-15	88.0000	88.0000	86.0000	86.0000	+50.613%	10	3,953	-58.442%
2026-06-09	57.1000	57.1000	57.1000	57.1000	-12.100%	2	3,962	-37.408%
2026-06-05	68.5800	68.5800	64.9600	64.9600	-12.571%	5	3,964	-44.982%
2026-06-04	74.3000	74.3000	74.3000	74.3000	-11.800%	1	3,966	-51.898%
2026-06-03	84.2400	84.2400	84.2400	84.2400	+17.000%	2	3,966	-57.574%
2026-05-26	65.3000	72.0000	65.3000	72.0000	+20.522%	5	3,964	-50.361%
2026-05-22	59.7400	59.7400	59.7400	59.7400	+19.719%	2	3,967	-40.174%
2026-05-20	49.9000	49.9000	49.9000	49.9000	+0.808%	2	3,967	-28.377%
2026-05-19	47.4000	49.5000	47.4000	49.5000	-27.483%	8	3,971	-27.798%
2026-05-15	68.2600	68.2600	68.2600	68.2600	-0.350%	4	3,971	-47.641%
2026-05-13	64.0000	68.5000	63.9400	68.5000	-4.596%	3	3,971	-47.825%
2026-05-11	72.2700	72.2700	71.8000	71.8000	+13.249%	2	3,971	-50.223%
2026-05-07	63.4500	63.4500	63.4000	63.4000	+8.191%	2	3,972	-43.628%
2026-05-05	59.0000	59.0000	58.6000	58.6000	+6.545%	2	3,973	-39.010%
2026-05-04	55.0000	55.0000	55.0000	55.0000	-8.104%	1	3,971	-35.018%
2026-05-01	58.8000	59.8500	57.7200	59.8500	+5.185%	9	3,962	-40.284%
2026-04-30	53.0000	56.9000	53.0000	56.9000	+18.295%	2	3,962	-37.188%
2026-04-29	47.1000	48.1000	47.1000	48.1000	-2.828%	5	3,962	-25.696%
2026-04-28	48.9000	53.2200	47.2000	49.5000	-11.131%	55	3,964	-27.798%
2026-04-27	56.3000	57.9000	54.1000	55.7000	-13.536%	26	4,017	-35.835%
2026-04-23	63.1000	64.4200	62.6400	64.4200	+3.987%	3	4,015	-44.520%
2026-04-22	61.7000	61.9500	60.5000	61.9500	+1.557%	5	4,015	-42.308%
2026-04-21	60.8000	64.8000	60.8000	61.0000	+3.041%	4	4,013	-41.410%
2026-04-20	56.9000	59.2000	56.9000	59.2000	+18.590%	15	4,012	-39.628%
2026-04-17	48.1500	49.9200	48.1500	49.9200	-3.293%	3	4,014	-28.405%
2026-04-16	52.3000	56.4400	51.6200	51.6200	+30.684%	5	4,017	-30.763%
2026-04-15	43.0000	43.0000	38.8000	39.5000	-9.920%	33	4,016	-9.519%
2026-04-14	40.1000	43.8500	40.1000	43.8500	+6.951%	26	4,044	-18.495%
2026-04-13	40.8000	41.0000	40.8000	41.0000	+9.304%	7	4,040	-12.829%
2026-04-10	42.0000	42.0000	35.7000	37.5100	-5.754%	6	4,046	-4.719%
2026-04-09	38.0000	39.8000	36.5000	39.8000	+17.404%	59	4,050	-10.201%
2026-04-08	27.8000	36.6000	27.8000	33.9000	+44.255%	1,896	4,054	+5.428%
2026-04-07	25.0000	26.0000	23.1500	23.5000	-6.746%	47	4,085	+52.085%
2026-04-06	19.8000	26.0000	19.8000	25.2000	+31.937%	50	4,122	+41.825%
2026-04-02	13.5500	19.1000	13.5500	19.1000	+25.410%	39	4,139	+87.120%
2026-04-01	14.5500	15.7000	14.5500	15.2300	+19.921%	101	4,139	+134.668%
2026-03-31	12.8000	12.8000	10.8000	12.7000	+41.111%	10	4,134	+181.417%
2026-03-30	11.1000	11.1000	9.0000	9.0000	-21.671%	32	4,138	+297.111%
2026-03-27	11.4200	11.4900	11.4200	11.4900	-13.803%	1,471	4,116	+211.053%
2026-03-26	13.3300	13.3300	13.3300	13.3300	-16.999%	1	4,153	+168.117%
2026-03-25	16.0600	16.0600	16.0600	16.0600	+6.358%	1	4,154	+122.540%
2026-03-24	13.5000	15.1000	13.5000	15.1000	+11.029%	11	4,154	+136.689%
2026-03-23	11.1000	14.2000	11.1000	13.6000	+16.239%	31	4,154	+162.794%
2026-03-20	13.5000	13.5000	11.5000	11.7000	-14.909%	35	4,156	+205.470%
2026-03-19	12.5000	13.7500	12.5000	13.7500	+2.765%	28	4,142	+159.927%
2026-03-18	13.3800	13.3800	13.3800	13.3800	+2.137%	1	4,121	+167.115%
2026-03-17	14.0000	14.0000	13.1000	13.1000	-9.028%	22	4,121	+172.824%
2026-03-16	14.4000	14.4000	14.4000	14.4000	+12.853%	1	4,123	+148.194%
2026-03-13	13.0000	13.0000	12.7600	12.7600	-8.857%	28	4,122	+180.094%
2026-03-12	15.7600	15.7600	14.0000	14.0000	-20.000%	21	4,113	+155.286%
2026-03-11	17.8000	17.8000	17.5000	17.5000	-5.405%	2	4,110	+104.229%
2026-03-10	19.7500	19.7500	18.5000	18.5000	+48.000%	10	4,108	+93.189%
2026-03-06	14.4300	15.0000	12.5000	12.5000	-18.831%	16	4,128	+185.920%
2026-03-05	17.8000	17.8000	15.4000	15.4000	-20.413%	68	4,128	+132.078%
2026-03-04	17.0000	20.5400	17.0000	19.3500	+17.273%	17	4,166	+84.703%
2026-03-03	15.0000	19.0000	14.4000	16.5000	+1.852%	6	4,171	+116.606%
2026-03-02	17.8000	17.8000	14.5000	16.2000	+21.805%	4	4,175	+120.617%
2026-02-27	14.2500	14.4000	13.3000	13.3000	-13.072%	523	4,178	+168.722%
2026-02-26	15.6000	15.6000	13.5000	15.3000	-5.497%	43	4,291	+133.595%
2026-02-25	15.5000	16.2400	15.3000	16.1900	+12.431%	19	4,286	+120.754%
2026-02-24	11.5100	14.8000	11.5100	14.4000	+28.571%	11	4,286	+148.194%
2026-02-23	10.8500	12.7500	10.8500	11.2000	+11.443%	27	4,290	+219.107%
2026-02-20	9.4000	10.0500	9.2100	10.0500	+24.074%	8	4,286	+255.622%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+9.459%	11	4,288	+341.235%
2026-02-18	7.4000	7.4000	7.4000	7.4000	0.000%	1	4,279	+382.973%
2026-02-17	7.4000	7.4000	6.5500	7.4000	+1.370%	16	4,278	+382.973%
2026-02-13	7.5000	7.5000	7.3000	7.3000	+3.253%	5	4,275	+389.589%
2026-02-12	7.7500	7.7500	7.0700	7.0700	-34.476%	27	4,275	+405.516%
2026-02-11	11.5000	11.7500	10.1000	10.7900	+66.000%	86	4,281	+231.233%
2026-02-10	6.3300	6.5000	6.3300	6.5000	-0.612%	6	4,287	+449.846%
2026-02-09	6.6000	6.8000	6.5100	6.5400	+12.759%	41	4,288	+446.483%
2026-02-06	4.8400	6.0200	4.8400	5.8000	+28.889%	117	4,292	+516.207%
2026-02-05	5.2000	5.2000	4.5000	4.5000	-5.858%	10	4,236	+694.222%
2026-02-04	5.2000	5.2000	4.7800	4.7800	-21.639%	10	4,238	+647.699%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+4.274%	1	4,245	+485.902%
2026-01-30	5.8500	5.8500	5.8500	5.8500	-5.645%	2	4,246	+510.940%
2026-01-29	6.2100	6.2100	6.1000	6.2000	-11.429%	3	4,244	+476.452%
2026-01-28	9.0000	9.0000	7.0000	7.0000	+3.397%	5	4,244	+410.571%
2026-01-27	6.5000	6.8000	6.2000	6.7700	+2.888%	6	4,242	+427.917%
2026-01-26	6.4000	6.5800	6.4000	6.5800	-7.324%	4	4,238	+443.161%
2026-01-23	7.7500	7.7500	6.9000	7.1000	-18.014%	23	1,884	+403.380%
2026-01-22	8.0000	9.1000	8.0000	8.6600	+11.026%	3,483	2,342	+312.702%
2026-01-21	7.4200	7.8000	7.4200	7.8000	+6.412%	6	834	+358.205%
2026-01-20	7.3300	8.1000	7.3300	7.3300	+1.383%	19	829	+387.585%
2026-01-16	6.1000	7.7000	6.1000	7.2300	+19.900%	9	830	+394.329%
2026-01-15	6.6800	6.6800	6.0000	6.0300	+4.325%	20	830	+492.703%
2026-01-14	6.5000	6.5000	5.7800	5.7800	-11.077%	5	831	+518.339%
2026-01-13	6.4900	6.5000	6.4900	6.5000	+8.333%	10	836	+449.846%
2026-01-12	6.5000	6.5000	6.0000	6.0000	+36.364%	3	832	+495.667%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-18.519%	1	831	+712.273%
2026-01-06	4.9000	5.4000	4.9000	5.4000	+20.000%	21	831	+561.852%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+9.756%	2	829	+694.222%
2026-01-02	2.5000	4.1000	2.5000	4.1000	+18.841%	6	829	+771.707%
2025-12-31	3.3000	3.4500	3.3000	3.4500	+1.471%	7	826	+935.942%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-2.857%	31	826	+951.176%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	800	+921.143%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-23.423%	1	801	+951.176%
2025-12-22	4.4000	4.4400	4.4000	4.4400	+4.965%	4	797	+704.955%
2025-12-17	4.2000	4.2800	4.1000	4.2300	-1.628%	30	797	+744.917%
2025-12-16	4.4000	4.4000	4.3000	4.3000	-36.765%	26	801	+731.163%
2025-12-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	801	+425.588%
2025-12-11	6.1000	6.8000	6.1000	6.8000	+25.926%	7	801	+425.588%
2025-12-09	5.6000	5.6000	5.2000	5.4000	-10.000%	8	801	+561.852%
2025-12-05	6.0000	6.0000	6.0000	6.0000	0.000%	1	798	+495.667%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+3.448%	1	798	+495.667%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+0.520%	1	799	+516.207%
2025-11-28	5.7700	5.7700	5.7700	5.7700	+10.962%	1	798	+519.411%
2025-11-26	4.7000	5.2000	4.7000	5.2000	+10.638%	2	795	+587.308%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-7.843%	2	795	+660.426%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-15.000%	2	795	+600.784%
2025-11-06	6.4500	6.4500	6.0000	6.0000	-18.367%	5	794	+495.667%
2025-10-30	7.3500	7.3500	7.3500	7.3500	-7.080%	8	798	+386.259%
2025-10-29	7.5000	7.9100	7.5000	7.9100	+13.000%	5	790	+351.833%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+14.754%	2	785	+410.571%
2025-10-23	6.7000	6.7000	6.1000	6.1000	-3.175%	2	783	+485.902%
2025-10-22	6.5600	6.5600	6.3000	6.3000	-25.000%	20	783	+467.302%
2025-10-21	9.4000	9.4000	8.4000	8.4000	-8.696%	2	793	+325.476%
2025-10-20	9.2000	9.2000	9.2000	9.2000	+35.294%	1	793	+288.478%
2025-10-17	7.5000	7.5000	6.7500	6.8000	-12.484%	15	793	+425.588%
2025-10-16	8.8000	8.8000	7.7700	7.7700	-9.651%	5	782	+359.974%
2025-10-15	7.8500	8.6000	7.8500	8.6000	+7.500%	24	778	+315.581%
2025-10-14	7.7500	8.0000	7.1000	8.0000	+33.333%	58	778	+346.750%
2025-10-13	6.4000	6.4000	6.0000	6.0000	+1.695%	3	766	+495.667%
2025-10-10	6.4000	6.4000	5.9000	5.9000	-7.813%	26	764	+505.763%
2025-10-09	6.3000	6.4000	6.3000	6.4000	-8.046%	20	764	+458.438%
2025-10-08	7.5000	7.5000	6.9600	6.9600	-1.972%	45	764	+413.506%
2025-10-07	7.8500	7.8500	6.1000	7.1000	-39.316%	29	744	+403.380%
2025-10-06	10.8000	11.7000	10.7000	11.7000	-8.594%	23	738	+205.470%
2025-10-02	12.8000	12.8000	12.8000	12.8000	+8.475%	1	733	+179.219%
2025-10-01	11.8000	11.8000	11.8000	11.8000	+7.273%	2	732	+202.881%
2025-09-29	11.5000	11.5000	10.8800	11.0000	+4.762%	19	732	+224.909%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.778%	4	713	+240.381%
2025-09-25	11.0000	11.0000	10.8000	10.8000	-10.000%	4	713	+230.926%
2025-09-24	12.5000	12.5000	11.0000	12.0000	-9.091%	3	713	+197.833%
2025-09-23	12.5000	13.2500	12.4000	13.2000	+8.821%	406	713	+170.758%
2025-09-22	11.5000	12.5000	11.5000	12.1300	+6.404%	15	315	+194.641%
2025-09-19	11.2000	11.4000	11.2000	11.4000	-0.870%	2	313	+213.509%
2025-09-18	10.0000	11.5000	10.0000	11.5000	+21.053%	7	311	+210.783%
2025-09-17	9.6000	9.6000	9.5000	9.5000	+3.261%	31	311	+276.211%
2025-09-15	9.0000	9.2000	9.0000	9.2000	+10.843%	13	340	+288.478%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-1.190%	6	331	+330.602%
2025-09-11	9.2000	9.4000	8.4000	8.4000	+9.091%	46	329	+325.476%
2025-09-09	7.7000	7.7000	7.7000	7.7000	+0.654%	4	315	+364.156%
2025-09-08	7.6500	7.6500	7.6500	7.6500	-5.556%	1	315	+367.190%
2025-09-05	7.7000	8.2000	7.7000	8.1000	-1.220%	6	316	+341.235%
2025-09-04	6.9000	8.2000	6.9000	8.2000	+12.329%	5	312	+335.854%
2025-09-03	7.4700	7.4700	7.3000	7.3000	-1.351%	9	312	+389.589%
2025-09-02	6.8000	7.4000	6.8000	7.4000	0.000%	8	305	+382.973%
2025-08-29	7.6000	7.7000	7.4000	7.4000	-13.953%	10	295	+382.973%
2025-08-28	7.7000	8.6000	7.7000	8.6000	+28.358%	7	295	+315.581%
2025-08-27	7.0600	7.0600	6.5000	6.7000	-6.944%	98	295	+433.433%
2025-08-26	7.0000	7.5200	6.9500	7.2000	+7.463%	17	240	+396.389%
2025-08-25	6.5000	7.2500	6.5000	6.7000	+103.030%	36	224	+433.433%
2025-08-22	3.4000	3.4000	3.3000	3.3000	+0.304%	4	200	+983.030%
2025-08-21	3.2900	3.2900	3.2900	3.2900	+8.224%	2	204	+986.322%
2025-08-20	2.8500	3.0400	2.8500	3.0400	-5.000%	3	204	+1,075.658%
2025-08-19	3.2000	3.2000	3.2000	3.2000	0.000%	23	203	+1,016.875%
2025-08-18	3.2900	3.2900	3.2000	3.2000	0.000%	3	200	+1,016.875%
2025-08-15	2.6900	3.2000	2.6900	3.2000	+6.667%	8	200	+1,016.875%
2025-08-14	3.6900	3.6900	3.0000	3.0000	-25.000%	31	195	+1,091.333%
2025-08-13	3.8900	4.0000	3.8000	4.0000	+42.857%	44	169	+793.500%
2025-08-08	2.8000	2.8000	2.8000	2.8000	-28.205%	2	126	+1,176.429%
2025-08-04	3.9000	3.9000	3.9000	3.9000	+18.902%	1	125	+816.410%
2025-07-31	3.3000	3.3000	3.2800	3.2800	-11.351%	37	125	+989.634%
2025-07-29	3.8000	3.8000	3.7000	3.7000	-27.451%	2	102	+865.946%
2025-07-28	5.1000	5.1000	5.1000	5.1000	-1.923%	1	100	+600.784%
2025-07-24	5.2000	5.2000	5.2000	5.2000	-8.612%	7	100	+587.308%
2025-07-23	5.4000	5.6900	4.9300	5.6900	0.000%	94	0	+528.120%

.dark-mode .RBHq5X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBHq5X{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C40AEHR Jan 15 2027 40.00 Call (AEHR270115C00040000)option OPRA

AEHR20270115C40
AEHR Jan 15 2027 40.00 Call (AEHR270115C00040000)
option OPRA