Dark

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

EOD

Sep 14, 2026

45.30-21.897%(-12.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	45.3000	45.3000	44.4000	45.3000	-21.897%	3	274	0.000%
2026-09-10	55.5700	58.0000	54.2000	58.0000	+8.310%	82	274	-21.897%
2026-09-09	53.6500	53.6500	52.6000	53.5500	+23.672%	8	219	-15.406%
2026-09-04	44.1000	45.0000	43.3000	43.3000	-32.185%	8	219	+4.619%
2026-08-20	63.8500	63.8500	63.8500	63.8500	-8.916%	1	219	-29.052%
2026-08-19	70.1000	70.1000	70.1000	70.1000	-13.670%	1	220	-35.378%
2026-08-12	80.7000	81.2000	80.5800	81.2000	+29.176%	74	221	-44.212%
2026-08-05	62.8600	62.8600	62.8600	62.8600	-10.200%	7	231	-27.935%
2026-08-04	68.5900	70.0000	68.5900	70.0000	+86.667%	5	231	-35.286%
2026-07-27	37.5000	37.5000	37.5000	37.5000	-7.544%	8	232	+20.800%
2026-07-24	40.5600	40.5600	40.5600	40.5600	-33.322%	1	232	+11.686%
2026-07-21	60.8300	60.8300	60.8300	60.8300	+7.626%	1	233	-25.530%
2026-07-15	61.2000	61.2000	56.5000	56.5200	+60.888%	4	233	-19.851%
2026-07-13	35.1300	35.1300	35.1300	35.1300	+4.243%	1	235	+28.950%
2026-07-08	33.5000	33.7000	33.5000	33.7000	+5.477%	4	236	+34.421%
2026-07-07	32.0000	32.0000	31.9500	31.9500	-15.252%	12	239	+41.784%
2026-07-06	37.7000	37.7000	37.7000	37.7000	+5.899%	1	233	+20.159%
2026-07-02	34.8100	35.6000	34.8100	35.6000	-26.294%	12	234	+27.247%
2026-07-01	48.3000	48.3000	48.3000	48.3000	-16.724%	1	234	-6.211%
2026-06-24	62.5000	62.5200	58.0000	58.0000	-10.769%	6	235	-21.897%
2026-06-23	65.7000	65.8100	65.0000	65.0000	-12.857%	14	240	-30.308%
2026-06-22	74.5900	74.5900	74.5900	74.5900	-3.318%	5	240	-39.268%
2026-06-17	77.1500	77.1500	77.1500	77.1500	-4.517%	1	238	-41.283%
2026-06-15	80.8000	80.8000	80.8000	80.8000	+11.648%	10	239	-43.936%
2026-06-12	71.9000	72.3700	71.9000	72.3700	+8.338%	2	249	-37.405%
2026-06-11	66.8000	66.8000	66.8000	66.8000	+9.796%	1	249	-32.186%
2026-06-08	60.8400	60.8400	60.8400	60.8400	-15.617%	1	248	-25.542%
2026-06-05	72.1000	72.1000	72.1000	72.1000	-3.455%	1	249	-37.171%
2026-06-02	74.6800	74.6800	74.6800	74.6800	+56.398%	1	249	-39.341%
2026-05-21	47.7500	47.7500	47.7500	47.7500	-0.521%	1	250	-5.131%
2026-05-20	48.0000	48.0000	48.0000	48.0000	-2.141%	6	251	-5.625%
2026-05-18	49.0500	49.0500	49.0500	49.0500	-18.250%	1	259	-7.645%
2026-05-15	60.0000	60.0000	60.0000	60.0000	-9.228%	5	259	-24.500%
2026-05-13	65.9000	66.1000	65.9000	66.1000	-0.121%	4	264	-31.467%
2026-05-11	66.1800	66.1800	66.1800	66.1800	+20.240%	10	266	-31.550%
2026-05-07	55.0400	55.0400	55.0400	55.0400	-3.439%	1	266	-17.696%
2026-05-05	57.0000	57.0000	57.0000	57.0000	-1.690%	1	266	-20.526%
2026-05-04	59.8000	59.8000	57.9800	57.9800	+1.275%	2	266	-21.870%
2026-05-01	57.2500	57.2500	57.2500	57.2500	+35.024%	1	266	-20.873%
2026-04-28	44.0000	44.0000	42.4000	42.4000	-22.059%	2	266	+6.840%
2026-04-27	54.3000	54.4000	54.3000	54.4000	-15.789%	2	268	-16.728%
2026-04-24	65.0000	65.0000	64.6000	64.6000	+6.425%	11	268	-29.876%
2026-04-23	60.5000	60.7000	60.5000	60.7000	-0.541%	2	263	-25.371%
2026-04-22	61.0300	61.0300	61.0300	61.0300	+3.441%	1	263	-25.774%
2026-04-21	60.9500	60.9500	59.0000	59.0000	+5.830%	2	264	-23.220%
2026-04-20	56.3500	56.3500	55.7500	55.7500	+17.097%	4	264	-18.744%
2026-04-17	47.6100	47.6100	47.6100	47.6100	-3.232%	1	264	-4.852%
2026-04-16	51.0900	51.0900	48.7800	49.2000	+21.003%	3	265	-7.927%
2026-04-15	40.6600	40.6600	40.6600	40.6600	+7.709%	1	266	+11.412%
2026-04-13	37.7500	37.7500	37.7500	37.7500	-0.132%	1	267	+20.000%
2026-04-10	35.8200	37.8000	35.8200	37.8000	+4.420%	2	273	+19.841%
2026-04-09	36.4500	36.4500	36.2000	36.2000	+10.941%	2	274	+25.138%
2026-04-08	26.6000	32.6300	26.6000	32.6300	+47.781%	217	273	+38.829%
2026-04-07	21.3000	23.1000	20.8000	22.0800	-1.736%	14	316	+105.163%
2026-04-06	18.1300	22.4700	17.8500	22.4700	+27.309%	72	307	+101.602%
2026-04-02	13.8000	17.6500	13.8000	17.6500	+24.296%	16	280	+156.657%
2026-04-01	14.5000	14.5000	14.2000	14.2000	+17.355%	6	280	+219.014%
2026-03-31	9.6000	12.3000	9.6000	12.1000	+45.608%	10	274	+274.380%
2026-03-30	8.1000	8.3100	8.1000	8.3100	-15.204%	102	270	+445.126%
2026-03-27	9.8000	9.8000	9.8000	9.8000	-14.783%	1	215	+362.245%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-11.538%	5	214	+293.913%
2026-03-24	13.1500	13.1500	13.0000	13.0000	+13.043%	3	219	+248.462%
2026-03-23	11.6000	11.6000	11.5000	11.5000	+16.515%	9	218	+293.913%
2026-03-20	10.8500	10.8500	9.8700	9.8700	-15.641%	3	215	+358.967%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-0.426%	10	214	+287.179%
2026-03-18	11.7500	11.7500	11.7500	11.7500	-7.041%	3	214	+285.532%
2026-03-17	12.6400	12.6400	12.6400	12.6400	+10.683%	1	214	+258.386%
2026-03-13	11.5000	11.8000	11.4200	11.4200	-29.506%	107	213	+296.673%
2026-03-11	16.2000	16.2000	16.2000	16.2000	+26.959%	1	150	+179.630%
2026-03-09	11.5000	12.7600	11.5000	12.7600	-3.333%	2	151	+255.016%
2026-03-06	13.7500	13.7500	13.1500	13.2000	-6.911%	3	151	+243.182%
2026-03-05	15.8000	15.8000	14.1800	14.1800	-17.558%	2	150	+219.464%
2026-03-04	17.5000	18.0000	17.2000	17.2000	+14.667%	7	149	+163.372%
2026-03-03	14.0000	16.8400	13.2000	15.0000	+0.200%	12	143	+202.000%
2026-03-02	15.2800	15.2800	14.4600	14.9700	+24.958%	14	143	+202.605%
2026-02-27	12.5100	12.5100	11.9800	11.9800	-9.789%	2	133	+278.130%
2026-02-26	12.9000	13.3300	12.5500	13.2800	-7.456%	8	133	+241.114%
2026-02-25	14.1200	14.4000	14.1200	14.3500	+12.726%	17	120	+215.679%
2026-02-24	11.7500	12.7300	11.4400	12.7300	+25.915%	4	120	+255.852%
2026-02-23	10.1100	10.1100	10.1100	10.1100	+14.367%	2	121	+348.071%
2026-02-20	8.8400	8.8400	8.8400	8.8400	+21.429%	2	119	+412.443%
2026-02-13	7.2800	7.2800	7.2800	7.2800	-0.682%	1	121	+522.253%
2026-02-12	7.3400	7.3400	7.3300	7.3300	-26.332%	3	121	+518.008%
2026-02-11	9.7000	9.9500	9.7000	9.9500	+60.484%	3	120	+355.276%
2026-02-09	5.5000	6.2000	5.5000	6.2000	+26.531%	2	119	+630.645%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-15.517%	4	117	+824.490%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-11.179%	1	117	+681.034%
2026-01-23	6.5300	6.5300	6.5300	6.5300	-10.302%	1	117	+593.721%
2026-01-22	7.2800	7.2800	7.2800	7.2800	+5.507%	1	116	+522.253%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+4.545%	1	116	+556.522%
2026-01-20	6.6000	6.6000	6.6000	6.6000	+26.923%	1	116	+586.364%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-3.704%	1	115	+771.154%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+1.887%	1	114	+738.889%
2026-01-12	4.9500	5.5000	4.9500	5.3000	+20.455%	85	113	+754.717%
2026-01-09	4.4000	4.4000	4.4000	4.4000	+12.821%	1	44	+929.545%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-12.360%	1	43	+1,061.538%
2026-01-06	4.5000	4.6200	4.4500	4.4500	+27.143%	21	42	+917.978%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+9.375%	1	26	+1,194.286%
2025-12-26	3.1900	3.2000	3.1900	3.2000	-16.449%	2	26	+1,315.625%
2025-12-22	3.9000	3.9000	3.8300	3.8300	+0.789%	4	29	+1,082.768%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-5.707%	1	29	+1,092.105%
2025-12-16	4.0300	4.0300	4.0300	4.0300	-18.913%	1	29	+1,024.069%
2025-12-12	5.0000	5.5000	4.9500	4.9700	+14.253%	6	29	+811.469%
2025-11-20	4.3500	4.3500	4.3500	4.3500	-36.957%	2	26	+941.379%
2025-10-31	6.9000	6.9000	6.9000	6.9000	-13.750%	1	26	+556.522%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+15.942%	16	26	+466.250%
2025-10-14	6.9000	6.9000	6.9000	6.9000	+7.981%	4	31	+556.522%
2025-10-08	6.3400	6.5200	6.3400	6.3900	+1.429%	4	27	+608.920%
2025-10-07	6.2800	6.3000	5.6300	6.3000	-39.248%	20	25	+619.048%
2025-10-06	10.0800	10.3700	9.8300	10.3700	+0.484%	5	19	+336.837%
2025-10-03	10.3200	10.3200	10.3200	10.3200	-3.551%	8	14	+338.953%
2025-10-01	10.7000	10.7000	10.7000	10.7000	0.000%	6	6	+323.364%

.dark-mode .V8g1X6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8g1X6{ 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