Dark

AEHR20270115C80
AEHR Jan 15 2027 80.00 Call (AEHR270115C00080000)
option OPRA

EOD

Sep 16, 2026

21.00-3.226%(-0.70)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	23.0000	23.0000	20.4000	21.0000	-3.226%	34	106	0.000%
2026-09-15	21.7800	21.7800	21.3000	21.7000	-14.735%	16	111	-3.226%
2026-09-14	24.8000	25.4500	24.8000	25.4500	-17.903%	6	115	-17.485%
2026-09-11	32.0000	32.0000	31.0000	31.0000	-6.907%	6	120	-32.258%
2026-09-10	34.3500	34.3500	33.3000	33.3000	-2.802%	2	121	-36.937%
2026-09-09	35.0000	36.2000	34.0000	34.2600	+22.357%	5	120	-38.704%
2026-09-08	29.5000	29.9400	28.0000	28.0000	+17.008%	22	123	-25.000%
2026-09-04	20.0000	24.0800	20.0000	23.9300	+32.210%	22	135	-12.244%
2026-09-03	18.3000	20.0000	17.9000	18.1000	-9.091%	47	135	+16.022%
2026-09-02	19.6000	20.9800	19.0000	19.9100	+6.756%	62	123	+5.475%
2026-09-01	20.8200	20.8200	18.6500	18.6500	-8.309%	10	108	+12.601%
2026-08-31	20.0000	20.3400	20.0000	20.3400	-15.426%	2	107	+3.245%
2026-08-28	24.7500	24.8000	24.0500	24.0500	-21.559%	11	107	-12.682%
2026-08-27	30.6600	30.6600	30.6600	30.6600	-51.602%	1	107	-31.507%
2026-08-18	63.2500	63.3500	63.2500	63.3500	-16.204%	3	107	-66.851%
2026-08-17	74.1000	75.6000	74.1000	75.6000	+15.420%	10	107	-72.222%
2026-08-14	65.5000	65.5000	65.5000	65.5000	+4.733%	1	108	-67.939%
2026-08-13	55.9000	62.5400	55.5000	62.5400	-4.926%	8	107	-66.421%
2026-08-12	64.9100	65.7800	64.9100	65.7800	+39.838%	4	103	-68.075%
2026-08-11	47.0400	47.0400	47.0400	47.0400	-6.052%	2	107	-55.357%
2026-08-10	50.0700	50.0700	50.0700	50.0700	+18.649%	1	107	-58.059%
2026-08-06	42.2000	42.2000	42.2000	42.2000	-1.860%	1	107	-50.237%
2026-08-04	41.2600	43.0000	41.2600	43.0000	+58.088%	3	108	-51.163%
2026-07-31	27.2000	27.2000	27.2000	27.2000	+4.615%	1	108	-22.794%
2026-07-30	22.3000	26.0000	22.3000	26.0000	+30.000%	15	108	-19.231%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-6.015%	1	105	+5.000%
2026-07-28	20.7600	21.2800	20.7600	21.2800	-10.925%	11	104	-1.316%
2026-07-27	23.8700	23.8900	23.8700	23.8900	-7.761%	4	104	-12.097%
2026-07-24	29.6400	29.6400	25.9000	25.9000	-30.933%	16	104	-18.919%
2026-07-23	37.5000	37.5000	37.5000	37.5000	-10.201%	2	95	-44.000%
2026-07-21	35.9500	41.7600	35.8700	41.7600	+57.585%	17	95	-49.713%
2026-07-20	26.4300	27.0000	26.4300	26.5000	-17.931%	16	96	-20.755%
2026-07-16	32.2900	32.2900	32.2900	32.2900	+15.735%	2	90	-34.964%
2026-07-09	27.9000	27.9000	27.9000	27.9000	+28.749%	9	91	-24.731%
2026-07-08	21.6700	21.6700	21.6700	21.6700	-5.987%	1	91	-3.092%
2026-07-02	26.9900	26.9900	23.0500	23.0500	-47.614%	2	90	-8.894%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-7.563%	3	90	-52.273%
2026-06-23	49.3300	49.3300	47.6000	47.6000	-23.925%	4	90	-55.882%
2026-06-17	62.5700	62.5700	62.5700	62.5700	+15.485%	1	90	-66.438%
2026-06-12	54.1800	54.1800	54.1800	54.1800	+38.214%	7	90	-61.240%
2026-06-09	39.2000	39.2000	39.2000	39.2000	-12.304%	10	90	-46.429%
2026-06-08	44.1700	46.3000	44.1700	44.7000	-1.455%	3	100	-53.020%
2026-06-05	45.3600	45.3600	45.3600	45.3600	-7.429%	1	100	-53.704%
2026-06-04	49.0000	49.0000	49.0000	49.0000	-22.835%	1	100	-57.143%
2026-06-03	60.0000	63.5000	60.0000	63.5000	+65.150%	9	100	-66.929%
2026-06-01	38.4500	38.4500	38.4500	38.4500	-4.234%	1	108	-45.384%
2026-05-29	41.5000	41.5000	40.1500	40.1500	-13.637%	4	107	-47.696%
2026-05-28	46.4900	46.4900	46.4900	46.4900	-16.580%	1	108	-54.829%
2026-05-27	55.7300	55.7300	55.7300	55.7300	+1.235%	1	108	-62.318%
2026-05-26	55.0500	55.0500	55.0500	55.0500	+32.491%	1	107	-61.853%
2026-05-22	41.5500	41.5500	41.5500	41.5500	+23.993%	1	108	-49.458%
2026-05-20	33.5100	33.5100	33.5100	33.5100	-5.098%	1	108	-37.332%
2026-05-18	35.6000	35.6000	34.1400	35.3100	-32.871%	3	107	-40.527%
2026-05-14	54.2000	54.2000	52.6000	52.6000	+24.350%	3	107	-60.076%
2026-05-12	48.0000	48.5000	40.0000	42.3000	-18.023%	12	105	-50.355%
2026-05-11	43.8800	51.6000	43.8800	51.6000	+10.730%	5	105	-59.302%
2026-05-08	46.6000	46.6000	46.6000	46.6000	+9.390%	3	106	-54.936%
2026-05-07	42.4000	42.6000	42.4000	42.6000	-1.866%	6	106	-50.704%
2026-05-06	42.0100	43.4100	42.0100	43.4100	+17.642%	7	111	-51.624%
2026-05-05	36.9000	36.9000	36.9000	36.9000	-3.022%	1	116	-43.089%
2026-05-04	45.5000	45.5000	38.0500	38.0500	-1.629%	6	116	-44.809%
2026-05-01	38.6800	38.6800	38.6800	38.6800	-1.827%	2	116	-45.708%
2026-04-30	34.8100	39.4000	34.8100	39.4000	+27.508%	3	116	-46.701%
2026-04-29	33.0000	33.0000	30.9000	30.9000	-8.200%	11	114	-32.039%
2026-04-28	30.0000	33.6600	30.0000	33.6600	-7.781%	6	103	-37.611%
2026-04-27	40.6500	40.6500	36.5000	36.5000	-19.815%	3	100	-42.466%
2026-04-24	45.5000	45.5200	45.5000	45.5200	+13.800%	3	100	-53.866%
2026-04-23	46.2300	46.2300	40.0000	40.0000	-14.347%	2	102	-47.500%
2026-04-22	47.2000	47.2000	42.0000	46.7000	+2.412%	14	101	-55.032%
2026-04-21	44.0000	47.5000	44.0000	45.6000	+11.057%	28	98	-53.947%
2026-04-20	39.3300	41.0600	39.3300	41.0600	+29.527%	4	98	-48.855%
2026-04-17	35.0300	35.0300	31.7000	31.7000	-4.518%	8	98	-33.754%
2026-04-16	33.8000	37.2800	33.2000	33.2000	+33.066%	30	97	-36.747%
2026-04-15	26.3000	26.3000	24.1000	24.9500	-6.659%	25	97	-15.832%
2026-04-14	24.3600	26.7300	24.3600	26.7300	+3.205%	8	83	-21.437%
2026-04-13	25.1000	27.5000	25.1000	25.9000	-2.632%	16	76	-18.919%
2026-04-10	26.2400	26.6000	23.0000	26.6000	+8.571%	58	64	-21.053%
2026-04-09	23.1800	24.5000	22.5700	24.5000	+19.512%	16	16	-14.286%
2026-04-08	21.2000	21.2000	20.5000	20.5000	0.000%	12	0	+2.439%

.dark-mode .gsT6bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gsT6bg{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115C80AEHR Jan 15 2027 80.00 Call (AEHR270115C00080000)option OPRA

AEHR20270115C80
AEHR Jan 15 2027 80.00 Call (AEHR270115C00080000)
option OPRA