Dark

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

EOD

Sep 11, 2026

58.20+5.818%(+3.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	59.6000	59.6000	58.1000	58.2000	+5.818%	10	3,977	0.000%
2026-09-08	55.0000	55.0000	55.0000	55.0000	+33.820%	3	3,967	+5.818%
2026-09-02	41.9200	41.9200	41.1000	41.1000	+0.489%	4	3,970	+41.606%
2026-09-01	39.0600	40.9000	39.0600	40.9000	-7.571%	31	3,967	+42.298%
2026-08-31	45.9000	46.0000	44.2500	44.2500	-5.851%	90	3,936	+31.525%
2026-08-28	47.0000	47.0000	47.0000	47.0000	-45.727%	1	3,936	+23.830%
2026-08-18	86.6000	86.6000	86.6000	86.6000	-17.366%	20	3,937	-32.794%
2026-08-17	104.8000	104.8000	104.8000	104.8000	+10.177%	1	3,937	-44.466%
2026-08-14	95.1200	95.1200	95.1200	95.1200	+13.036%	2	3,937	-38.814%
2026-08-12	84.1500	84.1500	84.1500	84.1500	+29.861%	4	3,937	-30.838%
2026-08-05	68.6200	68.6200	64.8000	64.8000	-12.432%	8	3,941	-10.185%
2026-08-04	74.0000	74.0000	74.0000	74.0000	+34.791%	1	3,948	-21.351%
2026-08-03	54.9000	54.9000	54.9000	54.9000	+53.609%	1	3,949	+6.011%
2026-07-28	35.0000	35.7400	34.4000	35.7400	-16.884%	9	3,950	+62.843%
2026-07-27	43.0000	43.0000	43.0000	43.0000	-14.000%	5	3,956	+35.349%
2026-07-16	50.0000	50.0000	50.0000	50.0000	+23.305%	1	3,961	+16.400%
2026-07-14	39.0000	40.5500	39.0000	40.5500	-7.251%	3	3,962	+43.527%
2026-07-09	43.7200	43.7200	43.7200	43.7200	+24.310%	40	3,959	+33.120%
2026-07-08	35.1700	35.1700	35.1700	35.1700	-1.402%	1	3,959	+65.482%
2026-07-07	37.0000	37.0000	35.6700	35.6700	-9.673%	7	3,960	+63.162%
2026-07-02	51.5300	51.5300	38.5000	39.4900	-24.058%	51	3,953	+47.379%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-13.131%	1	3,953	+11.923%
2026-06-29	59.8600	59.8600	59.8600	59.8600	+5.018%	1	3,954	-2.773%
2026-06-26	57.0000	57.0000	57.0000	57.0000	-13.017%	1	3,955	+2.105%
2026-06-24	65.5300	65.5300	65.5300	65.5300	-6.613%	1	3,956	-11.186%
2026-06-23	70.1700	70.1700	70.1700	70.1700	-18.407%	4	3,957	-17.059%
2026-06-15	88.0000	88.0000	86.0000	86.0000	+50.613%	10	3,953	-32.326%
2026-06-09	57.1000	57.1000	57.1000	57.1000	-12.100%	2	3,962	+1.926%
2026-06-05	68.5800	68.5800	64.9600	64.9600	-12.571%	5	3,964	-10.406%
2026-06-04	74.3000	74.3000	74.3000	74.3000	-11.800%	1	3,966	-21.669%
2026-06-03	84.2400	84.2400	84.2400	84.2400	+17.000%	2	3,966	-30.912%
2026-05-26	65.3000	72.0000	65.3000	72.0000	+20.522%	5	3,964	-19.167%
2026-05-22	59.7400	59.7400	59.7400	59.7400	+19.719%	2	3,967	-2.578%
2026-05-20	49.9000	49.9000	49.9000	49.9000	+0.808%	2	3,967	+16.633%
2026-05-19	47.4000	49.5000	47.4000	49.5000	-27.483%	8	3,971	+17.576%
2026-05-15	68.2600	68.2600	68.2600	68.2600	-0.350%	4	3,971	-14.738%
2026-05-13	64.0000	68.5000	63.9400	68.5000	-4.596%	3	3,971	-15.036%
2026-05-11	72.2700	72.2700	71.8000	71.8000	+13.249%	2	3,971	-18.942%
2026-05-07	63.4500	63.4500	63.4000	63.4000	+8.191%	2	3,972	-8.202%
2026-05-05	59.0000	59.0000	58.6000	58.6000	+6.545%	2	3,973	-0.683%
2026-05-04	55.0000	55.0000	55.0000	55.0000	-8.104%	1	3,971	+5.818%
2026-05-01	58.8000	59.8500	57.7200	59.8500	+5.185%	9	3,962	-2.757%
2026-04-30	53.0000	56.9000	53.0000	56.9000	+18.295%	2	3,962	+2.285%
2026-04-29	47.1000	48.1000	47.1000	48.1000	-2.828%	5	3,962	+20.998%
2026-04-28	48.9000	53.2200	47.2000	49.5000	-11.131%	55	3,964	+17.576%
2026-04-27	56.3000	57.9000	54.1000	55.7000	-13.536%	26	4,017	+4.488%
2026-04-23	63.1000	64.4200	62.6400	64.4200	+3.987%	3	4,015	-9.655%
2026-04-22	61.7000	61.9500	60.5000	61.9500	+1.557%	5	4,015	-6.053%
2026-04-21	60.8000	64.8000	60.8000	61.0000	+3.041%	4	4,013	-4.590%
2026-04-20	56.9000	59.2000	56.9000	59.2000	+18.590%	15	4,012	-1.689%
2026-04-17	48.1500	49.9200	48.1500	49.9200	-3.293%	3	4,014	+16.587%
2026-04-16	52.3000	56.4400	51.6200	51.6200	+30.684%	5	4,017	+12.747%
2026-04-15	43.0000	43.0000	38.8000	39.5000	-9.920%	33	4,016	+47.342%
2026-04-14	40.1000	43.8500	40.1000	43.8500	+6.951%	26	4,044	+32.725%
2026-04-13	40.8000	41.0000	40.8000	41.0000	+9.304%	7	4,040	+41.951%
2026-04-10	42.0000	42.0000	35.7000	37.5100	-5.754%	6	4,046	+55.159%
2026-04-09	38.0000	39.8000	36.5000	39.8000	+17.404%	59	4,050	+46.231%
2026-04-08	27.8000	36.6000	27.8000	33.9000	+44.255%	1,896	4,054	+71.681%
2026-04-07	25.0000	26.0000	23.1500	23.5000	-6.746%	47	4,085	+147.660%
2026-04-06	19.8000	26.0000	19.8000	25.2000	+31.937%	50	4,122	+130.952%
2026-04-02	13.5500	19.1000	13.5500	19.1000	+25.410%	39	4,139	+204.712%
2026-04-01	14.5500	15.7000	14.5500	15.2300	+19.921%	101	4,139	+282.141%
2026-03-31	12.8000	12.8000	10.8000	12.7000	+41.111%	10	4,134	+358.268%
2026-03-30	11.1000	11.1000	9.0000	9.0000	-21.671%	32	4,138	+546.667%
2026-03-27	11.4200	11.4900	11.4200	11.4900	-13.803%	1,471	4,116	+406.527%
2026-03-26	13.3300	13.3300	13.3300	13.3300	-16.999%	1	4,153	+336.609%
2026-03-25	16.0600	16.0600	16.0600	16.0600	+6.358%	1	4,154	+262.391%
2026-03-24	13.5000	15.1000	13.5000	15.1000	+11.029%	11	4,154	+285.430%
2026-03-23	11.1000	14.2000	11.1000	13.6000	+16.239%	31	4,154	+327.941%
2026-03-20	13.5000	13.5000	11.5000	11.7000	-14.909%	35	4,156	+397.436%
2026-03-19	12.5000	13.7500	12.5000	13.7500	+2.765%	28	4,142	+323.273%
2026-03-18	13.3800	13.3800	13.3800	13.3800	+2.137%	1	4,121	+334.978%
2026-03-17	14.0000	14.0000	13.1000	13.1000	-9.028%	22	4,121	+344.275%
2026-03-16	14.4000	14.4000	14.4000	14.4000	+12.853%	1	4,123	+304.167%
2026-03-13	13.0000	13.0000	12.7600	12.7600	-8.857%	28	4,122	+356.113%
2026-03-12	15.7600	15.7600	14.0000	14.0000	-20.000%	21	4,113	+315.714%
2026-03-11	17.8000	17.8000	17.5000	17.5000	-5.405%	2	4,110	+232.571%
2026-03-10	19.7500	19.7500	18.5000	18.5000	+48.000%	10	4,108	+214.595%
2026-03-06	14.4300	15.0000	12.5000	12.5000	-18.831%	16	4,128	+365.600%
2026-03-05	17.8000	17.8000	15.4000	15.4000	-20.413%	68	4,128	+277.922%
2026-03-04	17.0000	20.5400	17.0000	19.3500	+17.273%	17	4,166	+200.775%
2026-03-03	15.0000	19.0000	14.4000	16.5000	+1.852%	6	4,171	+252.727%
2026-03-02	17.8000	17.8000	14.5000	16.2000	+21.805%	4	4,175	+259.259%
2026-02-27	14.2500	14.4000	13.3000	13.3000	-13.072%	523	4,178	+337.594%
2026-02-26	15.6000	15.6000	13.5000	15.3000	-5.497%	43	4,291	+280.392%
2026-02-25	15.5000	16.2400	15.3000	16.1900	+12.431%	19	4,286	+259.481%
2026-02-24	11.5100	14.8000	11.5100	14.4000	+28.571%	11	4,286	+304.167%
2026-02-23	10.8500	12.7500	10.8500	11.2000	+11.443%	27	4,290	+419.643%
2026-02-20	9.4000	10.0500	9.2100	10.0500	+24.074%	8	4,286	+479.104%
2026-02-19	8.1000	8.1000	8.1000	8.1000	+9.459%	11	4,288	+618.519%
2026-02-18	7.4000	7.4000	7.4000	7.4000	0.000%	1	4,279	+686.486%
2026-02-17	7.4000	7.4000	6.5500	7.4000	+1.370%	16	4,278	+686.486%
2026-02-13	7.5000	7.5000	7.3000	7.3000	+3.253%	5	4,275	+697.260%
2026-02-12	7.7500	7.7500	7.0700	7.0700	-34.476%	27	4,275	+723.197%
2026-02-11	11.5000	11.7500	10.1000	10.7900	+66.000%	86	4,281	+439.388%
2026-02-10	6.3300	6.5000	6.3300	6.5000	-0.612%	6	4,287	+795.385%
2026-02-09	6.6000	6.8000	6.5100	6.5400	+12.759%	41	4,288	+789.908%
2026-02-06	4.8400	6.0200	4.8400	5.8000	+28.889%	117	4,292	+903.448%
2026-02-05	5.2000	5.2000	4.5000	4.5000	-5.858%	10	4,236	+1,193.333%
2026-02-04	5.2000	5.2000	4.7800	4.7800	-21.639%	10	4,238	+1,117.573%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+4.274%	1	4,245	+854.098%
2026-01-30	5.8500	5.8500	5.8500	5.8500	-5.645%	2	4,246	+894.872%
2026-01-29	6.2100	6.2100	6.1000	6.2000	-11.429%	3	4,244	+838.710%
2026-01-28	9.0000	9.0000	7.0000	7.0000	+3.397%	5	4,244	+731.429%
2026-01-27	6.5000	6.8000	6.2000	6.7700	+2.888%	6	4,242	+759.675%
2026-01-26	6.4000	6.5800	6.4000	6.5800	-7.324%	4	4,238	+784.498%
2026-01-23	7.7500	7.7500	6.9000	7.1000	-18.014%	23	1,884	+719.718%
2026-01-22	8.0000	9.1000	8.0000	8.6600	+11.026%	3,483	2,342	+572.055%
2026-01-21	7.4200	7.8000	7.4200	7.8000	+6.412%	6	834	+646.154%
2026-01-20	7.3300	8.1000	7.3300	7.3300	+1.383%	19	829	+693.997%
2026-01-16	6.1000	7.7000	6.1000	7.2300	+19.900%	9	830	+704.979%
2026-01-15	6.6800	6.6800	6.0000	6.0300	+4.325%	20	830	+865.174%
2026-01-14	6.5000	6.5000	5.7800	5.7800	-11.077%	5	831	+906.920%
2026-01-13	6.4900	6.5000	6.4900	6.5000	+8.333%	10	836	+795.385%
2026-01-12	6.5000	6.5000	6.0000	6.0000	+36.364%	3	832	+870.000%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-18.519%	1	831	+1,222.727%
2026-01-06	4.9000	5.4000	4.9000	5.4000	+20.000%	21	831	+977.778%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+9.756%	2	829	+1,193.333%
2026-01-02	2.5000	4.1000	2.5000	4.1000	+18.841%	6	829	+1,319.512%
2025-12-31	3.3000	3.4500	3.3000	3.4500	+1.471%	7	826	+1,586.957%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-2.857%	31	826	+1,611.765%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	800	+1,562.857%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-23.423%	1	801	+1,611.765%
2025-12-22	4.4000	4.4400	4.4000	4.4400	+4.965%	4	797	+1,210.811%
2025-12-17	4.2000	4.2800	4.1000	4.2300	-1.628%	30	797	+1,275.887%
2025-12-16	4.4000	4.4000	4.3000	4.3000	-36.765%	26	801	+1,253.488%
2025-12-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	801	+755.882%
2025-12-11	6.1000	6.8000	6.1000	6.8000	+25.926%	7	801	+755.882%
2025-12-09	5.6000	5.6000	5.2000	5.4000	-10.000%	8	801	+977.778%
2025-12-05	6.0000	6.0000	6.0000	6.0000	0.000%	1	798	+870.000%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+3.448%	1	798	+870.000%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+0.520%	1	799	+903.448%
2025-11-28	5.7700	5.7700	5.7700	5.7700	+10.962%	1	798	+908.666%
2025-11-26	4.7000	5.2000	4.7000	5.2000	+10.638%	2	795	+1,019.231%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-7.843%	2	795	+1,138.298%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-15.000%	2	795	+1,041.176%
2025-11-06	6.4500	6.4500	6.0000	6.0000	-18.367%	5	794	+870.000%
2025-10-30	7.3500	7.3500	7.3500	7.3500	-7.080%	8	798	+691.837%
2025-10-29	7.5000	7.9100	7.5000	7.9100	+13.000%	5	790	+635.777%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+14.754%	2	785	+731.429%
2025-10-23	6.7000	6.7000	6.1000	6.1000	-3.175%	2	783	+854.098%
2025-10-22	6.5600	6.5600	6.3000	6.3000	-25.000%	20	783	+823.810%
2025-10-21	9.4000	9.4000	8.4000	8.4000	-8.696%	2	793	+592.857%
2025-10-20	9.2000	9.2000	9.2000	9.2000	+35.294%	1	793	+532.609%
2025-10-17	7.5000	7.5000	6.7500	6.8000	-12.484%	15	793	+755.882%
2025-10-16	8.8000	8.8000	7.7700	7.7700	-9.651%	5	782	+649.035%
2025-10-15	7.8500	8.6000	7.8500	8.6000	+7.500%	24	778	+576.744%
2025-10-14	7.7500	8.0000	7.1000	8.0000	+33.333%	58	778	+627.500%
2025-10-13	6.4000	6.4000	6.0000	6.0000	+1.695%	3	766	+870.000%
2025-10-10	6.4000	6.4000	5.9000	5.9000	-7.813%	26	764	+886.441%
2025-10-09	6.3000	6.4000	6.3000	6.4000	-8.046%	20	764	+809.375%
2025-10-08	7.5000	7.5000	6.9600	6.9600	-1.972%	45	764	+736.207%
2025-10-07	7.8500	7.8500	6.1000	7.1000	-39.316%	29	744	+719.718%
2025-10-06	10.8000	11.7000	10.7000	11.7000	-8.594%	23	738	+397.436%
2025-10-02	12.8000	12.8000	12.8000	12.8000	+8.475%	1	733	+354.688%
2025-10-01	11.8000	11.8000	11.8000	11.8000	+7.273%	2	732	+393.220%
2025-09-29	11.5000	11.5000	10.8800	11.0000	+4.762%	19	732	+429.091%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.778%	4	713	+454.286%
2025-09-25	11.0000	11.0000	10.8000	10.8000	-10.000%	4	713	+438.889%
2025-09-24	12.5000	12.5000	11.0000	12.0000	-9.091%	3	713	+385.000%
2025-09-23	12.5000	13.2500	12.4000	13.2000	+8.821%	406	713	+340.909%
2025-09-22	11.5000	12.5000	11.5000	12.1300	+6.404%	15	315	+379.802%
2025-09-19	11.2000	11.4000	11.2000	11.4000	-0.870%	2	313	+410.526%
2025-09-18	10.0000	11.5000	10.0000	11.5000	+21.053%	7	311	+406.087%
2025-09-17	9.6000	9.6000	9.5000	9.5000	+3.261%	31	311	+512.632%
2025-09-15	9.0000	9.2000	9.0000	9.2000	+10.843%	13	340	+532.609%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-1.190%	6	331	+601.205%
2025-09-11	9.2000	9.4000	8.4000	8.4000	+9.091%	46	329	+592.857%
2025-09-09	7.7000	7.7000	7.7000	7.7000	+0.654%	4	315	+655.844%
2025-09-08	7.6500	7.6500	7.6500	7.6500	-5.556%	1	315	+660.784%
2025-09-05	7.7000	8.2000	7.7000	8.1000	-1.220%	6	316	+618.519%
2025-09-04	6.9000	8.2000	6.9000	8.2000	+12.329%	5	312	+609.756%
2025-09-03	7.4700	7.4700	7.3000	7.3000	-1.351%	9	312	+697.260%
2025-09-02	6.8000	7.4000	6.8000	7.4000	0.000%	8	305	+686.486%
2025-08-29	7.6000	7.7000	7.4000	7.4000	-13.953%	10	295	+686.486%
2025-08-28	7.7000	8.6000	7.7000	8.6000	+28.358%	7	295	+576.744%
2025-08-27	7.0600	7.0600	6.5000	6.7000	-6.944%	98	295	+768.657%
2025-08-26	7.0000	7.5200	6.9500	7.2000	+7.463%	17	240	+708.333%
2025-08-25	6.5000	7.2500	6.5000	6.7000	+103.030%	36	224	+768.657%
2025-08-22	3.4000	3.4000	3.3000	3.3000	+0.304%	4	200	+1,663.636%
2025-08-21	3.2900	3.2900	3.2900	3.2900	+8.224%	2	204	+1,668.997%
2025-08-20	2.8500	3.0400	2.8500	3.0400	-5.000%	3	204	+1,814.474%
2025-08-19	3.2000	3.2000	3.2000	3.2000	0.000%	23	203	+1,718.750%
2025-08-18	3.2900	3.2900	3.2000	3.2000	0.000%	3	200	+1,718.750%
2025-08-15	2.6900	3.2000	2.6900	3.2000	+6.667%	8	200	+1,718.750%
2025-08-14	3.6900	3.6900	3.0000	3.0000	-25.000%	31	195	+1,840.000%
2025-08-13	3.8900	4.0000	3.8000	4.0000	+42.857%	44	169	+1,355.000%
2025-08-08	2.8000	2.8000	2.8000	2.8000	-28.205%	2	126	+1,978.571%
2025-08-04	3.9000	3.9000	3.9000	3.9000	+18.902%	1	125	+1,392.308%
2025-07-31	3.3000	3.3000	3.2800	3.2800	-11.351%	37	125	+1,674.390%
2025-07-29	3.8000	3.8000	3.7000	3.7000	-27.451%	2	102	+1,472.973%
2025-07-28	5.1000	5.1000	5.1000	5.1000	-1.923%	1	100	+1,041.176%
2025-07-24	5.2000	5.2000	5.2000	5.2000	-8.612%	7	100	+1,019.231%
2025-07-23	5.4000	5.6900	4.9300	5.6900	0.000%	94	0	+922.847%

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