Dark

AEHR20270115C50
AEHR Jan 15 2027 50.00 Call (AEHR270115C00050000)
option OPRA

EOD

Jul 27, 2026

36.75-25.153%(-12.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.7500	36.7500	36.7500	36.7500	-25.153%	1	360	0.000%
2026-07-15	49.1000	49.1000	49.1000	49.1000	+58.285%	1	360	-25.153%
2026-07-07	31.0200	31.0200	31.0200	31.0200	-11.950%	2	360	+18.472%
2026-07-02	40.0000	40.0000	34.7500	35.2300	-35.770%	12	358	+4.315%
2026-06-26	54.8500	54.8500	54.8500	54.8500	-3.263%	1	358	-32.999%
2026-06-24	56.7000	56.7000	56.7000	56.7000	-21.533%	1	359	-35.185%
2026-06-22	72.2600	72.2600	72.2600	72.2600	+0.403%	2	360	-49.142%
2026-06-18	71.9700	71.9700	71.9700	71.9700	-1.868%	1	357	-48.937%
2026-06-17	81.0000	81.0000	73.3400	73.3400	-5.733%	5	357	-49.891%
2026-06-15	83.2000	83.2000	77.8000	77.8000	+12.217%	2	357	-52.763%
2026-06-12	68.9000	69.3300	68.9000	69.3300	+5.045%	2	357	-46.993%
2026-06-09	66.0000	66.0000	66.0000	66.0000	-10.192%	2	359	-44.318%
2026-06-04	73.5000	73.5000	73.4900	73.4900	-1.064%	2	359	-49.993%
2026-06-03	74.2800	74.2800	74.2800	74.2800	+35.895%	1	359	-50.525%
2026-05-29	57.4500	57.4500	54.6000	54.6600	-16.867%	8	360	-32.766%
2026-05-27	65.7500	65.7500	65.7500	65.7500	+49.432%	7	366	-44.106%
2026-05-19	43.4000	44.0000	43.4000	44.0000	-8.333%	2	366	-16.477%
2026-05-18	59.0000	59.0000	48.0000	48.0000	-26.154%	17	367	-23.438%
2026-05-14	63.7300	65.0000	63.7300	65.0000	+19.091%	3	367	-43.462%
2026-05-12	54.5800	54.5800	54.5800	54.5800	-16.710%	1	369	-32.668%
2026-05-11	62.6500	65.5300	62.6500	65.5300	+11.826%	3	369	-43.919%
2026-05-08	55.1200	63.5000	55.1200	58.6000	+2.162%	6	370	-37.287%
2026-05-06	54.8000	57.3600	54.8000	57.3600	+38.718%	3	372	-35.931%
2026-04-28	48.2000	48.2000	41.1500	41.3500	-17.366%	8	374	-11.125%
2026-04-27	50.6000	50.6000	50.0000	50.0400	-17.152%	7	380	-26.559%
2026-04-22	62.4100	62.4100	58.3300	60.4000	+2.113%	4	383	-39.156%
2026-04-21	59.1500	59.1500	59.1500	59.1500	+9.842%	1	381	-37.870%
2026-04-20	51.4200	53.8500	51.4200	53.8500	+21.011%	87	381	-31.755%
2026-04-17	45.0800	45.0800	43.2500	44.5000	-1.111%	7	365	-17.416%
2026-04-16	46.8000	49.1700	44.4000	45.0000	+19.363%	14	370	-18.333%
2026-04-14	35.1700	37.7000	35.1700	37.7000	+7.714%	2	373	-2.520%
2026-04-13	37.9000	37.9000	35.0000	35.0000	-4.684%	17	375	+5.000%
2026-04-10	35.2000	36.7500	31.5000	36.7200	+13.333%	8	391	+0.082%
2026-04-09	31.0000	34.3500	31.0000	32.4000	+6.195%	9	394	+13.426%
2026-04-08	24.1000	31.5900	23.0000	30.5100	+49.779%	245	397	+20.452%
2026-04-07	19.6000	22.2000	19.1000	20.3700	-5.035%	174	493	+80.412%
2026-04-06	16.7500	21.6000	16.3400	21.4500	+35.502%	96	389	+71.329%
2026-04-02	12.7000	15.8300	12.7000	15.8300	+28.699%	54	345	+132.154%
2026-04-01	12.0000	13.0900	12.0000	12.3000	+12.844%	35	345	+198.780%
2026-03-31	10.0000	11.3000	10.0000	10.9000	+53.521%	8	341	+237.156%
2026-03-30	7.1000	7.1000	7.1000	7.1000	-16.569%	1	335	+417.606%
2026-03-27	9.3000	9.3000	8.4000	8.5100	-16.569%	4	335	+331.845%
2026-03-26	11.5500	11.5500	10.2000	10.2000	-14.286%	11	333	+260.294%
2026-03-24	11.9000	12.8000	11.9000	11.9000	+8.182%	5	336	+208.824%
2026-03-23	10.5000	11.0000	10.5000	11.0000	+22.222%	29	333	+234.091%
2026-03-20	10.0000	10.0000	9.0000	9.0000	-12.621%	4	353	+308.333%
2026-03-19	10.0000	10.3000	9.7500	10.3000	-5.418%	8	353	+256.796%
2026-03-18	12.0000	12.0000	10.5000	10.8900	-6.121%	6	350	+237.466%
2026-03-17	11.6000	11.6000	11.6000	11.6000	+2.655%	30	346	+216.810%
2026-03-16	12.0000	12.0000	11.3000	11.3000	+8.654%	7	346	+225.221%
2026-03-13	11.5000	11.8000	10.0000	10.4000	-9.565%	11	345	+253.365%
2026-03-12	12.0000	12.0000	11.5000	11.5000	-20.690%	4	344	+219.565%
2026-03-11	14.7300	14.7300	14.5000	14.5000	-7.643%	6	344	+153.448%
2026-03-10	16.2100	16.2100	15.7000	15.7000	+49.240%	21	341	+134.076%
2026-03-06	13.5000	13.5000	10.5200	10.5200	-19.077%	13	332	+249.335%
2026-03-05	13.0700	13.0700	13.0000	13.0000	-17.197%	3	332	+182.692%
2026-03-04	15.7800	15.8000	15.7000	15.7000	+15.441%	5	334	+134.076%
2026-03-03	14.4200	16.0000	12.9000	13.6000	-0.730%	7	337	+170.221%
2026-03-02	13.0000	13.7000	13.0000	13.7000	+29.245%	2	335	+168.248%
2026-02-27	11.4600	11.4600	10.6000	10.6000	-12.106%	6	334	+246.698%
2026-02-26	11.1700	12.4000	11.1700	12.0600	-7.231%	9	336	+204.726%
2026-02-25	12.0500	13.5000	12.0500	13.0000	+21.269%	36	297	+182.692%
2026-02-24	10.4500	10.7200	10.4500	10.7200	+11.203%	21	297	+242.817%
2026-02-23	9.5000	9.6400	9.5000	9.6400	+27.682%	3	296	+281.224%
2026-02-20	7.8000	7.9500	7.5500	7.5500	+25.833%	5	297	+386.755%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+8.303%	2	297	+512.500%
2026-02-12	5.7500	5.7500	5.4000	5.5400	-35.506%	28	297	+563.357%
2026-02-11	6.5000	10.0000	6.5000	8.5900	+56.182%	58	307	+327.823%
2026-02-09	4.8000	5.5000	4.8000	5.5000	+25.000%	141	272	+568.182%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+18.598%	10	214	+735.227%
2026-02-05	3.7100	3.7100	3.7100	3.7100	+6.000%	1	204	+890.566%
2026-02-04	4.3500	4.3500	3.5000	3.5000	-33.962%	20	203	+950.000%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+17.778%	1	221	+593.396%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-7.216%	1	221	+716.667%
2026-01-29	4.8000	4.8500	4.6500	4.8500	-10.846%	5	221	+657.732%
2026-01-28	6.2000	6.2000	5.4400	5.4400	+8.800%	3	223	+575.551%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+4.167%	1	220	+635.000%
2026-01-26	5.2500	5.2500	4.8000	4.8000	-12.727%	6	219	+665.625%
2026-01-23	6.0000	6.0000	5.3000	5.5000	-16.031%	3	217	+568.182%
2026-01-22	6.3000	6.9000	6.0000	6.5500	+9.167%	42	216	+461.069%
2026-01-20	6.1400	6.3400	6.0000	6.0000	+8.108%	10	181	+512.500%
2026-01-16	5.9000	5.9000	5.0000	5.5500	+29.977%	21	156	+562.162%
2026-01-14	4.5600	4.5600	4.2700	4.2700	-9.725%	15	156	+760.656%
2026-01-13	4.8300	4.8500	4.7100	4.7300	+10.514%	45	146	+676.956%
2026-01-12	4.5000	4.5000	4.2800	4.2800	+4.390%	10	116	+758.645%
2026-01-09	3.5000	4.1000	3.4500	4.1000	+20.588%	17	110	+796.341%
2026-01-08	3.3500	3.4000	3.3100	3.4000	-10.526%	3	105	+980.882%
2026-01-07	3.9700	3.9700	3.5500	3.8000	-6.173%	3	104	+867.105%
2026-01-06	4.0000	4.0500	4.0000	4.0500	+18.768%	21	102	+807.407%
2026-01-05	3.2500	3.4100	3.2500	3.4100	+21.786%	5	78	+977.713%
2026-01-02	2.8000	2.8000	2.8000	2.8000	+30.233%	5	78	+1,212.500%
2025-12-30	2.1500	2.1500	2.1500	2.1500	-22.662%	1	78	+1,609.302%
2025-12-29	2.7800	2.7800	2.7800	2.7800	-0.714%	1	79	+1,221.942%
2025-12-24	2.8000	2.8000	2.8000	2.8000	-30.521%	1	79	+1,212.500%
2025-12-15	3.9500	4.0300	3.3000	4.0300	-11.038%	4	79	+811.911%
2025-12-12	4.5500	4.5500	4.5300	4.5300	-11.176%	4	82	+711.258%
2025-12-11	4.7000	5.1000	4.7000	5.1000	+34.211%	3	83	+620.588%
2025-12-08	3.9000	3.9000	3.8000	3.8000	-20.833%	2	83	+867.105%
2025-12-04	4.4000	5.0000	4.4000	4.8000	+2.128%	8	83	+665.625%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+4.444%	1	86	+681.915%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+12.500%	1	85	+716.667%
2025-11-26	4.0000	4.0000	4.0000	4.0000	+14.286%	8	78	+818.750%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+9.375%	1	78	+950.000%
2025-11-18	3.1600	3.2000	3.1600	3.2000	-37.132%	3	77	+1,048.438%
2025-11-12	5.0900	5.0900	5.0900	5.0900	-17.903%	1	74	+622.004%
2025-11-05	5.7000	6.2000	5.7000	6.2000	-7.463%	2	74	+492.742%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+21.818%	1	74	+448.507%
2025-10-29	5.5000	5.5000	5.5000	5.5000	0.000%	2	74	+568.182%
2025-10-27	5.2000	5.5000	5.2000	5.5000	+8.911%	2	69	+568.182%
2025-10-22	5.9000	5.9000	5.0500	5.0500	-19.586%	5	69	+627.723%
2025-10-21	6.1000	6.2800	6.1000	6.2800	-12.778%	11	68	+485.191%
2025-10-20	6.5000	7.2000	6.5000	7.2000	+35.849%	4	67	+410.417%
2025-10-17	5.5800	5.6300	5.3000	5.3000	-20.896%	3	63	+593.396%
2025-10-16	6.7000	6.7000	6.7000	6.7000	-2.899%	1	62	+448.507%
2025-10-15	7.4000	7.4000	6.9000	6.9000	+2.985%	2	61	+432.609%
2025-10-14	5.2000	6.9000	4.8000	6.7000	+36.735%	21	59	+448.507%
2025-10-10	5.0000	5.3000	4.9000	4.9000	-10.909%	15	56	+650.000%
2025-10-09	5.2500	5.5000	5.2500	5.5000	-11.290%	2	41	+568.182%
2025-10-08	5.5000	6.2000	5.5000	6.2000	+3.333%	9	40	+492.742%
2025-10-07	5.5800	6.4000	5.0500	6.0000	-37.370%	31	41	+512.500%
2025-10-06	9.1000	9.6000	8.8000	9.5800	-4.200%	5	12	+283.612%
2025-10-03	10.0000	10.0000	10.0000	10.0000	-6.542%	1	11	+267.500%
2025-10-02	12.0000	12.0000	10.7000	10.7000	+14.439%	5	11	+243.458%
2025-09-30	9.3500	9.3500	9.3500	9.3500	-6.500%	1	8	+293.048%
2025-09-25	9.7000	10.0000	9.7000	10.0000	0.000%	8	8	+267.500%

.dark-mode .pGvfvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGvfvR{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C50AEHR Jan 15 2027 50.00 Call (AEHR270115C00050000)option OPRA

AEHR20270115C50
AEHR Jan 15 2027 50.00 Call (AEHR270115C00050000)
option OPRA