Dark

AEHR20270115C45
AEHR Jan 15 2027 45.00 Call (AEHR270115C00045000)
option OPRA

EOD

Jul 27, 2026

37.50-7.544%(-3.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.5000	37.5000	37.5000	37.5000	-7.544%	8	232	0.000%
2026-07-24	40.5600	40.5600	40.5600	40.5600	-33.322%	1	232	-7.544%
2026-07-21	60.8300	60.8300	60.8300	60.8300	+7.626%	1	233	-38.353%
2026-07-15	61.2000	61.2000	56.5000	56.5200	+60.888%	4	233	-33.652%
2026-07-13	35.1300	35.1300	35.1300	35.1300	+4.243%	1	235	+6.746%
2026-07-08	33.5000	33.7000	33.5000	33.7000	+5.477%	4	236	+11.276%
2026-07-07	32.0000	32.0000	31.9500	31.9500	-15.252%	12	239	+17.371%
2026-07-06	37.7000	37.7000	37.7000	37.7000	+5.899%	1	233	-0.531%
2026-07-02	34.8100	35.6000	34.8100	35.6000	-26.294%	12	234	+5.337%
2026-07-01	48.3000	48.3000	48.3000	48.3000	-16.724%	1	234	-22.360%
2026-06-24	62.5000	62.5200	58.0000	58.0000	-10.769%	6	235	-35.345%
2026-06-23	65.7000	65.8100	65.0000	65.0000	-12.857%	14	240	-42.308%
2026-06-22	74.5900	74.5900	74.5900	74.5900	-3.318%	5	240	-49.725%
2026-06-17	77.1500	77.1500	77.1500	77.1500	-4.517%	1	238	-51.393%
2026-06-15	80.8000	80.8000	80.8000	80.8000	+11.648%	10	239	-53.589%
2026-06-12	71.9000	72.3700	71.9000	72.3700	+8.338%	2	249	-48.183%
2026-06-11	66.8000	66.8000	66.8000	66.8000	+9.796%	1	249	-43.862%
2026-06-08	60.8400	60.8400	60.8400	60.8400	-15.617%	1	248	-38.363%
2026-06-05	72.1000	72.1000	72.1000	72.1000	-3.455%	1	249	-47.989%
2026-06-02	74.6800	74.6800	74.6800	74.6800	+56.398%	1	249	-49.786%
2026-05-21	47.7500	47.7500	47.7500	47.7500	-0.521%	1	250	-21.466%
2026-05-20	48.0000	48.0000	48.0000	48.0000	-2.141%	6	251	-21.875%
2026-05-18	49.0500	49.0500	49.0500	49.0500	-18.250%	1	259	-23.547%
2026-05-15	60.0000	60.0000	60.0000	60.0000	-9.228%	5	259	-37.500%
2026-05-13	65.9000	66.1000	65.9000	66.1000	-0.121%	4	264	-43.268%
2026-05-11	66.1800	66.1800	66.1800	66.1800	+20.240%	10	266	-43.336%
2026-05-07	55.0400	55.0400	55.0400	55.0400	-3.439%	1	266	-31.868%
2026-05-05	57.0000	57.0000	57.0000	57.0000	-1.690%	1	266	-34.211%
2026-05-04	59.8000	59.8000	57.9800	57.9800	+1.275%	2	266	-35.323%
2026-05-01	57.2500	57.2500	57.2500	57.2500	+35.024%	1	266	-34.498%
2026-04-28	44.0000	44.0000	42.4000	42.4000	-22.059%	2	266	-11.557%
2026-04-27	54.3000	54.4000	54.3000	54.4000	-15.789%	2	268	-31.066%
2026-04-24	65.0000	65.0000	64.6000	64.6000	+6.425%	11	268	-41.950%
2026-04-23	60.5000	60.7000	60.5000	60.7000	-0.541%	2	263	-38.221%
2026-04-22	61.0300	61.0300	61.0300	61.0300	+3.441%	1	263	-38.555%
2026-04-21	60.9500	60.9500	59.0000	59.0000	+5.830%	2	264	-36.441%
2026-04-20	56.3500	56.3500	55.7500	55.7500	+17.097%	4	264	-32.735%
2026-04-17	47.6100	47.6100	47.6100	47.6100	-3.232%	1	264	-21.235%
2026-04-16	51.0900	51.0900	48.7800	49.2000	+21.003%	3	265	-23.780%
2026-04-15	40.6600	40.6600	40.6600	40.6600	+7.709%	1	266	-7.772%
2026-04-13	37.7500	37.7500	37.7500	37.7500	-0.132%	1	267	-0.662%
2026-04-10	35.8200	37.8000	35.8200	37.8000	+4.420%	2	273	-0.794%
2026-04-09	36.4500	36.4500	36.2000	36.2000	+10.941%	2	274	+3.591%
2026-04-08	26.6000	32.6300	26.6000	32.6300	+47.781%	217	273	+14.925%
2026-04-07	21.3000	23.1000	20.8000	22.0800	-1.736%	14	316	+69.837%
2026-04-06	18.1300	22.4700	17.8500	22.4700	+27.309%	72	307	+66.889%
2026-04-02	13.8000	17.6500	13.8000	17.6500	+24.296%	16	280	+112.465%
2026-04-01	14.5000	14.5000	14.2000	14.2000	+17.355%	6	280	+164.085%
2026-03-31	9.6000	12.3000	9.6000	12.1000	+45.608%	10	274	+209.917%
2026-03-30	8.1000	8.3100	8.1000	8.3100	-15.204%	102	270	+351.264%
2026-03-27	9.8000	9.8000	9.8000	9.8000	-14.783%	1	215	+282.653%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-11.538%	5	214	+226.087%
2026-03-24	13.1500	13.1500	13.0000	13.0000	+13.043%	3	219	+188.462%
2026-03-23	11.6000	11.6000	11.5000	11.5000	+16.515%	9	218	+226.087%
2026-03-20	10.8500	10.8500	9.8700	9.8700	-15.641%	3	215	+279.939%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-0.426%	10	214	+220.513%
2026-03-18	11.7500	11.7500	11.7500	11.7500	-7.041%	3	214	+219.149%
2026-03-17	12.6400	12.6400	12.6400	12.6400	+10.683%	1	214	+196.677%
2026-03-13	11.5000	11.8000	11.4200	11.4200	-29.506%	107	213	+228.371%
2026-03-11	16.2000	16.2000	16.2000	16.2000	+26.959%	1	150	+131.481%
2026-03-09	11.5000	12.7600	11.5000	12.7600	-3.333%	2	151	+193.887%
2026-03-06	13.7500	13.7500	13.1500	13.2000	-6.911%	3	151	+184.091%
2026-03-05	15.8000	15.8000	14.1800	14.1800	-17.558%	2	150	+164.457%
2026-03-04	17.5000	18.0000	17.2000	17.2000	+14.667%	7	149	+118.023%
2026-03-03	14.0000	16.8400	13.2000	15.0000	+0.200%	12	143	+150.000%
2026-03-02	15.2800	15.2800	14.4600	14.9700	+24.958%	14	143	+150.501%
2026-02-27	12.5100	12.5100	11.9800	11.9800	-9.789%	2	133	+213.022%
2026-02-26	12.9000	13.3300	12.5500	13.2800	-7.456%	8	133	+182.380%
2026-02-25	14.1200	14.4000	14.1200	14.3500	+12.726%	17	120	+161.324%
2026-02-24	11.7500	12.7300	11.4400	12.7300	+25.915%	4	120	+194.580%
2026-02-23	10.1100	10.1100	10.1100	10.1100	+14.367%	2	121	+270.920%
2026-02-20	8.8400	8.8400	8.8400	8.8400	+21.429%	2	119	+324.208%
2026-02-13	7.2800	7.2800	7.2800	7.2800	-0.682%	1	121	+415.110%
2026-02-12	7.3400	7.3400	7.3300	7.3300	-26.332%	3	121	+411.596%
2026-02-11	9.7000	9.9500	9.7000	9.9500	+60.484%	3	120	+276.884%
2026-02-09	5.5000	6.2000	5.5000	6.2000	+26.531%	2	119	+504.839%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-15.517%	4	117	+665.306%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-11.179%	1	117	+546.552%
2026-01-23	6.5300	6.5300	6.5300	6.5300	-10.302%	1	117	+474.273%
2026-01-22	7.2800	7.2800	7.2800	7.2800	+5.507%	1	116	+415.110%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+4.545%	1	116	+443.478%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+26.923%	1	116	+468.182%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-3.704%	1	115	+621.154%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+1.887%	1	114	+594.444%
2026-01-12	4.9500	5.5000	4.9500	5.3000	+20.455%	85	113	+607.547%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+12.821%	1	44	+752.273%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-12.360%	1	43	+861.538%
2026-01-06	4.5000	4.6200	4.4500	4.4500	+27.143%	21	42	+742.697%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+9.375%	1	26	+971.429%
2025-12-26	3.1900	3.2000	3.1900	3.2000	-16.449%	2	26	+1,071.875%
2025-12-22	3.9000	3.9000	3.8300	3.8300	+0.789%	4	29	+879.112%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-5.707%	1	29	+886.842%
2025-12-16	4.0300	4.0300	4.0300	4.0300	-18.913%	1	29	+830.521%
2025-12-12	5.0000	5.5000	4.9500	4.9700	+14.253%	6	29	+654.527%
2025-11-20	4.3500	4.3500	4.3500	4.3500	-36.957%	2	26	+762.069%
2025-10-31	6.9000	6.9000	6.9000	6.9000	-13.750%	1	26	+443.478%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+15.942%	16	26	+368.750%
2025-10-14	6.9000	6.9000	6.9000	6.9000	+7.981%	4	31	+443.478%
2025-10-08	6.3400	6.5200	6.3400	6.3900	+1.429%	4	27	+486.854%
2025-10-07	6.2800	6.3000	5.6300	6.3000	-39.248%	20	25	+495.238%
2025-10-06	10.0800	10.3700	9.8300	10.3700	+0.484%	5	19	+261.620%
2025-10-03	10.3200	10.3200	10.3200	10.3200	-3.551%	8	14	+263.372%
2025-10-01	10.7000	10.7000	10.7000	10.7000	0.000%	6	6	+250.467%

.dark-mode .FMG8GP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMG8GP{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C45AEHR Jan 15 2027 45.00 Call (AEHR270115C00045000)option OPRA

AEHR20270115C45
AEHR Jan 15 2027 45.00 Call (AEHR270115C00045000)
option OPRA