Dark

AEHR20280121C50
AEHR Jan 21 2028 50.00 Call (AEHR280121C00050000)
option OPRA

EOD

Sep 14, 2026

55.50-12.681%(-8.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	55.5000	55.5000	55.5000	55.5000	-12.681%	1	4,366	0.000%
2026-09-11	63.5600	63.5600	63.5600	63.5600	+1.761%	1	4,365	-12.681%
2026-09-09	65.6000	66.6200	62.4600	62.4600	+22.471%	5	4,364	-11.143%
2026-09-04	51.0000	51.0000	51.0000	51.0000	+12.533%	1	4,365	+8.824%
2026-09-03	47.1100	47.1100	45.3200	45.3200	-3.431%	7	4,365	+22.462%
2026-09-02	46.9300	46.9300	46.9300	46.9300	+1.889%	1	4,365	+18.261%
2026-09-01	46.0600	46.0600	46.0600	46.0600	-28.700%	1	4,365	+20.495%
2026-08-24	66.3000	66.3000	64.6000	64.6000	-12.703%	4	4,364	-14.087%
2026-08-20	74.0000	74.0000	74.0000	74.0000	-27.451%	2	4,364	-25.000%
2026-08-14	104.0000	104.0000	102.0000	102.0000	+5.535%	6	4,366	-45.588%
2026-08-12	96.6500	96.6500	96.6500	96.6500	+14.379%	1	4,365	-42.576%
2026-08-11	84.5000	84.5000	84.5000	84.5000	+14.576%	1	4,365	-34.320%
2026-08-06	73.7500	73.7500	73.7500	73.7500	+75.595%	1	4,365	-24.746%
2026-07-29	42.0000	42.0000	42.0000	42.0000	-2.326%	2	4,364	+32.143%
2026-07-28	44.0000	44.0000	43.0000	43.0000	-12.245%	3	4,364	+29.070%
2026-07-27	49.0000	49.0000	49.0000	49.0000	-10.092%	2	4,362	+13.265%
2026-07-24	54.5000	54.5000	54.5000	54.5000	+17.204%	1	4,363	+1.835%
2026-07-14	46.5000	46.5000	46.5000	46.5000	+7.118%	4	4,362	+19.355%
2026-07-13	43.4100	43.4100	43.4100	43.4100	-9.938%	2	4,359	+27.851%
2026-07-10	50.5000	50.5000	48.2000	48.2000	-7.308%	7	4,359	+15.145%
2026-07-09	51.8000	52.0000	51.8000	52.0000	+23.574%	2	4,360	+6.731%
2026-07-08	42.0800	42.0800	42.0800	42.0800	-2.367%	10	4,359	+31.892%
2026-07-07	43.1000	43.1000	43.1000	43.1000	-2.268%	1	4,349	+28.770%
2026-07-02	49.0000	49.0000	44.1000	44.1000	-27.610%	6	4,351	+25.850%
2026-07-01	61.7200	61.7200	60.9200	60.9200	-14.318%	16	4,351	-8.897%
2026-06-30	71.1000	71.1000	71.1000	71.1000	+6.199%	1	4,350	-21.941%
2026-06-29	66.9500	66.9500	66.9500	66.9500	+4.609%	1	4,349	-17.102%
2026-06-26	64.0000	64.0000	64.0000	64.0000	-9.859%	1	4,349	-13.281%
2026-06-25	71.0000	71.0000	71.0000	71.0000	-16.784%	2	4,350	-21.831%
2026-06-22	85.3300	85.3300	85.3200	85.3200	-9.676%	2	4,350	-34.951%
2026-06-15	95.2300	95.2300	94.4600	94.4600	+46.677%	3	4,352	-41.245%
2026-06-09	64.2500	64.4000	64.2500	64.4000	-26.818%	2	4,355	-13.820%
2026-06-04	89.4800	89.5100	88.0000	88.0000	+7.304%	42	4,355	-36.932%
2026-06-02	83.2500	83.2500	82.0100	82.0100	+1.876%	4	4,394	-32.325%
2026-05-26	80.5000	80.5000	80.5000	80.5000	+27.012%	2	4,392	-31.056%
2026-05-22	63.3800	63.3800	63.3800	63.3800	+15.911%	1	4,395	-12.433%
2026-05-19	53.5600	54.6800	53.5600	54.6800	-6.705%	3	4,395	+1.500%
2026-05-18	61.1800	61.1800	58.1900	58.6100	-21.539%	18	4,411	-5.306%
2026-05-14	74.7000	74.7000	74.7000	74.7000	+2.049%	1	4,411	-25.703%
2026-05-12	74.5600	74.5600	73.2000	73.2000	-2.582%	3	4,412	-24.180%
2026-05-08	75.1400	75.1400	75.1400	75.1400	+12.149%	1	4,412	-26.138%
2026-05-06	63.0000	67.0000	63.0000	67.0000	+12.360%	5	4,413	-17.164%
2026-05-04	62.9000	62.9000	59.6300	59.6300	+11.416%	9	4,413	-6.926%
2026-04-29	53.5200	53.5200	53.5200	53.5200	-9.057%	1	4,415	+3.700%
2026-04-27	58.8000	58.8500	58.8000	58.8500	-18.973%	2	4,415	-5.692%
2026-04-24	68.2500	72.6300	68.2500	72.6300	+6.574%	37	4,415	-23.585%
2026-04-22	65.4700	68.1500	65.4700	68.1500	+4.444%	8	4,415	-18.562%
2026-04-21	68.6000	68.6000	65.2500	65.2500	+3.654%	3	4,417	-14.943%
2026-04-20	64.9000	64.9000	62.9500	62.9500	+18.438%	2	4,417	-11.835%
2026-04-17	52.2000	53.1500	52.2000	53.1500	+0.283%	10	4,418	+4.421%
2026-04-16	62.0000	62.0000	53.0000	53.0000	+16.972%	10	4,418	+4.717%
2026-04-15	45.4200	45.4200	45.3100	45.3100	-4.791%	2	4,421	+22.490%
2026-04-14	44.0000	47.5900	44.0000	47.5900	+8.159%	8	4,423	+16.621%
2026-04-13	44.8000	45.0000	42.8000	44.0000	-0.520%	25	4,424	+26.136%
2026-04-10	43.5000	44.2300	39.0000	44.2300	+3.826%	4	4,445	+25.480%
2026-04-09	43.0000	43.0000	41.2000	42.6000	+11.169%	2,505	4,445	+30.282%
2026-04-08	31.7000	39.2500	31.5000	38.3200	+44.114%	2,757	5,086	+44.833%
2026-04-07	28.0000	29.2700	26.5900	26.5900	-8.184%	13	5,374	+108.725%
2026-04-06	24.5000	29.5000	24.5000	28.9600	+33.395%	26	5,373	+91.644%
2026-04-02	20.0000	21.7800	20.0000	21.7100	+21.557%	7	5,376	+155.643%
2026-04-01	19.2000	19.2000	17.8600	17.8600	+12.753%	3	5,376	+210.750%
2026-03-31	15.2700	15.8400	15.2700	15.8400	+8.049%	4	5,376	+250.379%
2026-03-30	14.6600	14.6600	14.6600	14.6600	+4.714%	1	5,376	+278.581%
2026-03-27	15.5000	15.5000	14.0000	14.0000	-14.110%	4	5,376	+296.429%
2026-03-26	16.2000	16.3000	16.2000	16.3000	-13.067%	2	5,376	+240.491%
2026-03-25	18.7500	18.7500	18.7500	18.7500	+1.902%	1	5,376	+196.000%
2026-03-24	18.4000	18.4000	18.4000	18.4000	+8.876%	2	5,376	+201.630%
2026-03-23	15.6000	18.5000	15.5400	16.9000	+12.892%	6	5,376	+228.402%
2026-03-20	17.3000	17.3000	14.5500	14.9700	-11.941%	14	5,375	+270.741%
2026-03-18	17.5100	17.5100	17.0000	17.0000	+1.190%	24	5,372	+226.471%
2026-03-17	16.9200	16.9200	16.8000	16.8000	-7.996%	2	5,368	+230.357%
2026-03-13	18.2600	18.2600	18.2600	18.2600	-0.055%	1	5,368	+203.943%
2026-03-12	19.2500	19.6400	18.0000	18.2700	-12.751%	17	5,368	+203.777%
2026-03-11	20.9000	20.9400	20.9000	20.9400	-3.056%	10	5,367	+165.043%
2026-03-10	21.9800	23.0000	21.5000	21.6000	+25.217%	411	5,367	+156.944%
2026-03-09	17.2500	17.2500	17.2500	17.2500	-3.953%	2	5,367	+221.739%
2026-03-05	20.7200	20.7200	17.0000	17.9600	-21.709%	102	5,367	+209.020%
2026-03-04	20.9500	22.9400	20.9500	22.9400	+6.698%	3	5,449	+141.935%
2026-03-03	20.0500	22.1000	18.0000	21.5000	+9.137%	25	5,450	+158.140%
2026-03-02	18.9100	22.0000	18.4000	19.7000	+17.262%	18	5,453	+181.726%
2026-02-27	17.5000	17.5000	16.8000	16.8000	-4.000%	23	5,451	+230.357%
2026-02-26	17.2500	17.5000	16.8500	17.5000	-7.943%	20	5,451	+217.143%
2026-02-25	19.0000	19.0100	19.0000	19.0100	+15.212%	6	5,450	+191.952%
2026-02-24	16.5000	16.5000	16.5000	16.5000	+3.774%	20	5,450	+236.364%
2026-02-23	15.2000	15.9000	15.2000	15.9000	+64.767%	9	5,470	+249.057%
2026-02-17	9.6500	9.6500	9.6500	9.6500	-8.095%	3	5,470	+475.130%
2026-02-13	9.7700	10.6000	9.7700	10.5000	+1.059%	3	5,466	+428.571%
2026-02-12	14.0000	14.0000	9.8000	10.3900	-22.172%	13	5,466	+434.167%
2026-02-11	14.7000	14.8500	12.6600	13.3500	+93.478%	13	5,469	+315.730%
2026-02-05	7.0000	7.0000	6.9000	6.9000	-13.750%	3	5,463	+704.348%
2026-02-04	9.1900	9.1900	8.0000	8.0000	-2.676%	201	5,463	+593.750%
2026-02-02	8.2200	8.2200	8.2200	8.2200	-10.360%	1	5,263	+575.182%
2026-01-27	9.0000	9.1700	9.0000	9.1700	+11.829%	2	5,264	+505.234%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-21.681%	5	5,264	+576.829%
2026-01-23	10.4700	10.4700	10.4700	10.4700	-11.346%	1	5,259	+430.086%
2026-01-22	11.2000	11.8100	11.2000	11.8100	+13.776%	2	5,258	+369.941%
2026-01-21	10.3800	10.3800	10.3800	10.3800	+3.800%	1	5,256	+434.682%
2026-01-20	9.5000	10.2400	9.5000	10.0000	+1.420%	6	5,255	+455.000%
2026-01-16	8.5000	9.8600	8.5000	9.8600	+22.333%	10	5,252	+462.880%
2026-01-14	8.3000	8.3000	7.9000	8.0600	+0.750%	7	5,252	+588.586%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+37.931%	1	5,250	+593.750%
2026-01-08	6.2700	6.2700	5.8000	5.8000	-15.942%	2	5,249	+856.897%
2026-01-06	6.9000	6.9000	6.9000	6.9000	+7.981%	1	5,248	+704.348%
2026-01-05	6.4000	6.4000	6.3900	6.3900	+14.107%	12	5,250	+768.545%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-16.418%	1	5,250	+891.071%
2025-12-18	6.7000	6.7000	6.7000	6.7000	-8.219%	10	5,249	+728.358%
2025-12-05	7.3000	7.3000	7.3000	7.3000	+4.286%	10	5,249	+660.274%
2025-12-01	7.0000	7.0000	7.0000	7.0000	+17.057%	30	5,249	+692.857%
2025-11-21	5.9800	5.9800	5.9800	5.9800	+15.000%	2	5,219	+828.094%
2025-11-19	5.2000	5.2000	5.2000	5.2000	+13.043%	1	5,221	+967.308%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-37.922%	5	5,220	+1,106.522%
2025-11-13	7.4800	7.4800	7.4100	7.4100	-15.795%	2	5,220	+648.988%
2025-11-10	8.2000	9.6000	7.1000	8.8000	+20.879%	515	5,219	+530.682%
2025-11-07	7.5300	7.6100	7.2800	7.2800	-9.000%	501	4,719	+662.363%
2025-11-06	8.5300	9.4000	8.0000	8.0000	-18.367%	511	4,218	+593.750%
2025-11-05	9.8000	9.8000	9.8000	9.8000	+12.644%	1,000	3,718	+466.327%
2025-11-04	8.7000	8.7000	8.7000	8.7000	-11.224%	1	2,718	+537.931%
2025-10-29	9.2800	9.8000	9.2800	9.8000	+15.839%	65	2,717	+466.327%
2025-10-27	8.4600	8.4600	8.4600	8.4600	-3.314%	1	2,719	+556.028%
2025-10-24	8.6700	8.7500	8.6000	8.7500	-12.500%	46	2,719	+534.286%
2025-10-20	9.1000	10.0000	9.1000	10.0000	+12.613%	87	2,675	+455.000%
2025-10-16	8.8800	8.9900	8.8800	8.8800	+16.078%	45	2,589	+525.000%
2025-10-10	7.6500	7.6500	7.6500	7.6500	-11.047%	1	2,588	+625.490%
2025-10-08	8.2000	8.6000	8.2000	8.6000	+2.994%	2	2,589	+545.349%
2025-10-07	8.6800	8.8000	7.6500	8.3500	-35.769%	2,525	2,589	+564.671%
2025-10-06	11.9700	13.3400	11.9700	13.0000	-0.763%	36	106	+326.923%
2025-10-03	13.3500	13.3500	13.1000	13.1000	-8.135%	10	74	+323.664%
2025-10-02	15.1000	15.1000	14.2600	14.2600	+1.135%	42	64	+289.201%
2025-10-01	14.1000	14.1000	14.1000	14.1000	+12.351%	15	23	+293.617%
2025-09-30	12.5500	12.5500	12.5500	12.5500	-13.508%	1	8	+342.231%
2025-09-24	14.5100	14.5100	14.5100	14.5100	0.000%	7	7	+282.495%

.dark-mode .HWq4Kd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWq4Kd{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20280121C50AEHR Jan 21 2028 50.00 Call (AEHR280121C00050000)option OPRA

AEHR20280121C50
AEHR Jan 21 2028 50.00 Call (AEHR280121C00050000)
option OPRA