{
"price": {
"symbol": "AEHR",
"name": "Aehr Test Systems",
"price": 62.8415,
"changePercentage": -0.77136,
"change": -0.4885,
"volume": 1639624.37287,
"dayLow": 58.2488,
"dayHigh": 64.94,
"yearHigh": 147.4,
"yearLow": 18.7,
"marketCap": 2052371969,
"priceAvg50": 94.7624,
"priceAvg200": 72.8293,
"exchange": "NASDAQ",
"open": 60.51,
"previousClose": 63.33,
"timestamp": 1792519374,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-09-09",
"v": 97.184,
"c": 95.56
},
{
"t": "2026-09-10",
"v": 96.5639,
"c": 93.81
},
{
"t": "2026-09-11",
"v": 97.2199,
"c": 94.69
},
{
"t": "2026-09-14",
"v": 85.239,
"c": 83.37
},
{
"t": "2026-09-15",
"v": 82.8052,
"c": 81.58
},
{
"t": "2026-09-16",
"v": 83.3634,
"c": 84.25
},
{
"t": "2026-09-17",
"v": 89.4698,
"c": 90.55
},
{
"t": "2026-09-18",
"v": 91.2618,
"c": 93.49
},
{
"t": "2026-09-21",
"v": 96.6262,
"c": 96.93
},
{
"t": "2026-09-22",
"v": 98.3136,
"c": 100.6
},
{
"t": "2026-09-23",
"v": 96.3669,
"c": 97.38
},
{
"t": "2026-09-24",
"v": 96.9369,
"c": 97.42
},
{
"t": "2026-09-25",
"v": 101.6286,
"c": 104.39
},
{
"t": "2026-09-28",
"v": 98.0329,
"c": 98.49
},
{
"t": "2026-09-29",
"v": 101.7612,
"c": 100.78
},
{
"t": "2026-09-30",
"v": 100.0093,
"c": 99.62
},
{
"t": "2026-10-01",
"v": 101.244,
"c": 101.6
},
{
"t": "2026-10-02",
"v": 106.8978,
"c": 107.21
},
{
"t": "2026-10-05",
"v": 105.3049,
"c": 104.4
},
{
"t": "2026-10-06",
"v": 97.5726,
"c": 92.14
},
{
"t": "2026-10-07",
"v": 89.0482,
"c": 89.37
},
{
"t": "2026-10-08",
"v": 88.1977,
"c": 87.21
},
{
"t": "2026-10-09",
"v": 84.9272,
"c": 84.64
},
{
"t": "2026-10-12",
"v": 78.8855,
"c": 78.18
},
{
"t": "2026-10-13",
"v": 76.2093,
"c": 77.51
},
{
"t": "2026-10-14",
"v": 72.3559,
"c": 71.49
},
{
"t": "2026-10-15",
"v": 67.1599,
"c": 69.21
},
{
"t": "2026-10-16",
"v": 63.4178,
"c": 60.6
},
{
"t": "2026-10-19",
"v": 63.8652,
"c": 63.33
},
{
"t": "2026-10-20",
"v": 62.1778,
"c": 62.84
}
],
"vwap_summary": {
"days": 30,
"days_above": 15,
"days_below": 15,
"pct_days_above": 50,
"position": "above",
"gap_pct": 1.07,
"streak_days": 1
}
},
"company": {
"symbol": "AEHR",
"price": 64.28,
"marketCap": 2099352660,
"beta": 3.067,
"lastDividend": 0,
"range": "18.7-147.4",
"change": 3.68,
"changePercentage": 6.07261,
"volume": 422035.29127,
"averageVolume": 2638171,
"companyName": "Aehr Test Systems",
"currency": "USD",
"cik": "0001040470",
"isin": "US00760J1088",
"cusip": "00760J108",
"exchangeFullName": "NASDAQ Capital Market",
"exchange": "NASDAQ",
"industry": "Semiconductors",
"website": "https://www.aehr.com",
"description": "Aehr Test Systems, founded in 1977 and based in Fremont, California, specializes in the global provision of advanced burn-in and test systems for integrated circuits, encompassing logic, optical, and memory devices. Its extensive product lineup includes the ABTS and FOX-P families of test and burn-in solutions, complemented by specialized components such as the FOX WaferPak Aligner, FOX-XP WaferPak Contactor, FOX DiePak Carrier, and FOX DiePak Loader. The ABTS system is specifically designed for both production and qualification assessments of packaged parts, covering a range of lower and higher power logic devices, as well as various memory types. For more complex integrated circuits like memories, digital signal processors, microprocessors, microcontrollers, systems-on-a-chip, and integrated optical devices, the FOX-XP and FOX-NP systems facilitate burn-in and functional testing at both the wafer and individual die/module levels. Aehr's FOX-CP system offers a compact, single-wafer solution for verifying the reliability of logic, memory, and photonic devices. A distinguishing offering, the WaferPak Contactor, features an exclusive full-wafer probe card, accommodating wafers up to 300mm, which enables semiconductor manufacturers to conduct comprehensive wafer-level testing and burn-in on Aehr's FOX platforms. Furthermore, the DiePak Carrier provides a reusable, temporary packaging medium, empowering IC manufacturers to complete final testing and burn-in processes for bare die and modules.",
"ceo": "Gayn Erickson",
"sector": "Technology",
"country": "US",
"fullTimeEmployees": "138",
"phone": "510 623 9400",
"address": "400 Kato Terrace",
"city": "Fremont",
"state": "CA",
"zip": "94539",
"image": "https://images.financialmodelingprep.com/symbol/AEHR.png",
"ipoDate": "1997-08-15",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000307",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000307/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000305",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000305/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000303",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000303/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000301",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000301/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000299",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000299/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-13",
"accession": "0001040470-26-000297",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000297/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000295",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000295/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000293",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000293/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000291",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000291/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000290",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000290/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000287",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000287/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000286",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000286/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-05",
"accession": "0001040470-26-000283",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000283/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-02",
"accession": "0001040470-26-000281",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000281/xslF345X06/primary_01.xml"
},
{
"form": "4",
"date": "2026-10-02",
"accession": "0001040470-26-000279",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000279/xslF345X06/primary_01.xml"
}
]
},
"volume": {
"volume": 1639624.37287,
"avgVolume": 2638171,
"short_ratio": [
{
"symbol": "AEHR",
"file_date": "2026-10-19",
"date": "20261019",
"short_volume": 676557,
"short_exempt_volume": 80956,
"total_volume": 1212567,
"short_volume_ratio": 0.558,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 99.53,
"vah": 109.05,
"val": 73.46,
"profile": [
{
"price": 59.8,
"volume": 250847
},
{
"price": 60.63,
"volume": 537237
},
{
"price": 61.45,
"volume": 278186
},
{
"price": 62.28,
"volume": 928156
},
{
"price": 63.11,
"volume": 1797576
},
{
"price": 63.94,
"volume": 2057098
},
{
"price": 64.77,
"volume": 1048596
},
{
"price": 65.59,
"volume": 1142780
},
{
"price": 66.42,
"volume": 1134247
},
{
"price": 67.25,
"volume": 976563
},
{
"price": 68.08,
"volume": 152372
},
{
"price": 68.9,
"volume": 282561
},
{
"price": 69.73,
"volume": 334387
},
{
"price": 70.56,
"volume": 775206
},
{
"price": 71.39,
"volume": 1161542
},
{
"price": 72.22,
"volume": 293054
},
{
"price": 73.04,
"volume": 295552
},
{
"price": 73.87,
"volume": 265843
},
{
"price": 74.7,
"volume": 607015
},
{
"price": 75.53,
"volume": 723207
},
{
"price": 76.36,
"volume": 530514
},
{
"price": 77.18,
"volume": 514724
},
{
"price": 78.01,
"volume": 1132894
},
{
"price": 78.84,
"volume": 424116
},
{
"price": 79.67,
"volume": 299888
},
{
"price": 80.49,
"volume": 126252
},
{
"price": 81.32,
"volume": 196661
},
{
"price": 82.15,
"volume": 0
},
{
"price": 82.98,
"volume": 0
},
{
"price": 83.81,
"volume": 584197
},
{
"price": 84.63,
"volume": 817659
},
{
"price": 85.46,
"volume": 74140
},
{
"price": 86.29,
"volume": 700945
},
{
"price": 87.12,
"volume": 865256
},
{
"price": 87.94,
"volume": 1344058
},
{
"price": 88.77,
"volume": 842763
},
{
"price": 89.6,
"volume": 855228
},
{
"price": 90.43,
"volume": 295841
},
{
"price": 91.26,
"volume": 447016
},
{
"price": 92.08,
"volume": 567582
},
{
"price": 92.91,
"volume": 587249
},
{
"price": 93.74,
"volume": 320924
},
{
"price": 94.57,
"volume": 704381
},
{
"price": 95.39,
"volume": 823575
},
{
"price": 96.22,
"volume": 982004
},
{
"price": 97.05,
"volume": 1253069
},
{
"price": 97.88,
"volume": 1628184
},
{
"price": 98.71,
"volume": 1415635
},
{
"price": 99.53,
"volume": 2155339
},
{
"price": 100.36,
"volume": 1577262
},
{
"price": 101.19,
"volume": 1397788
},
{
"price": 102.02,
"volume": 900849
},
{
"price": 102.84,
"volume": 678248
},
{
"price": 103.67,
"volume": 530231
},
{
"price": 104.5,
"volume": 1380121
},
{
"price": 105.33,
"volume": 870113
},
{
"price": 106.16,
"volume": 784175
},
{
"price": 106.98,
"volume": 1269691
},
{
"price": 107.81,
"volume": 411770
},
{
"price": 108.64,
"volume": 251106
}
],
"sessions": 20
}
},
"sector": {
"sector": "Technology",
"etf": "XLK",
"etf_trend": "mixed",
"etf_r5d": -5.32,
"etf_rvol": 0.69,
"rs_5d": -16.97,
"leading": false
},
"market_env": {
"vix": 16.46,
"sp500": 7744.06,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.33,
"hy_spread": 3.25,
"treasury": {
"date": "2026-10-16",
"month1": 4.12,
"month2": 4.17,
"month3": 4.26,
"month6": 4.34,
"year1": 4.46,
"year2": 4.74,
"year3": 4.82,
"year5": 4.89,
"year7": 4.98,
"year10": 5.09,
"year20": 5.47,
"year30": 5.43
},
"events": []
},
"patterns": {
"days": 103,
"patterns": [
{
"name": "VWAP Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1792503000,
"v": 59.8309
},
{
"t": 1792503300,
"v": 59.4779
},
{
"t": 1792503600,
"v": 59.4516
},
{
"t": 1792503900,
"v": 59.7353
},
{
"t": 1792504200,
"v": 60.6035
},
{
"t": 1792504500,
"v": 61.4109
},
{
"t": 1792504800,
"v": 62.1943
},
{
"t": 1792505100,
"v": 63.0584
},
{
"t": 1792505400,
"v": 62.7365
},
{
"t": 1792505700,
"v": 63.2781
},
{
"t": 1792506000,
"v": 63.1092
},
{
"t": 1792506300,
"v": 64.1431
},
{
"t": 1792506600,
"v": 64.4753
},
{
"t": 1792506900,
"v": 63.9712
},
{
"t": 1792507200,
"v": 64.2876
},
{
"t": 1792507500,
"v": 64.2652
},
{
"t": 1792507800,
"v": 64.1266
},
{
"t": 1792508100,
"v": 64.3867
},
{
"t": 1792508400,
"v": 64.0357
},
{
"t": 1792508700,
"v": 63.7112
},
{
"t": 1792509000,
"v": 62.9745
},
{
"t": 1792509300,
"v": 63.0678
},
{
"t": 1792509600,
"v": 63.1037
},
{
"t": 1792509900,
"v": 63.1386
},
{
"t": 1792510200,
"v": 62.9482
},
{
"t": 1792510500,
"v": 62.6166
},
{
"t": 1792510800,
"v": 62.7012
},
{
"t": 1792511100,
"v": 62.5149
},
{
"t": 1792511400,
"v": 62.5902
},
{
"t": 1792511700,
"v": 62.7802
},
{
"t": 1792512000,
"v": 62.9848
},
{
"t": 1792512300,
"v": 62.9645
},
{
"t": 1792512600,
"v": 62.7741
},
{
"t": 1792512900,
"v": 62.3296
},
{
"t": 1792513200,
"v": 62.3684
},
{
"t": 1792513500,
"v": 62.595
},
{
"t": 1792513800,
"v": 62.7948
},
{
"t": 1792514100,
"v": 63.0367
},
{
"t": 1792514400,
"v": 62.9111
},
{
"t": 1792514700,
"v": 62.8103
},
{
"t": 1792515000,
"v": 62.7291
},
{
"t": 1792515300,
"v": 62.6177
},
{
"t": 1792515600,
"v": 62.5784
},
{
"t": 1792515900,
"v": 62.528
},
{
"t": 1792516200,
"v": 62.4461
},
{
"t": 1792516500,
"v": 62.5767
},
{
"t": 1792516800,
"v": 62.6737
},
{
"t": 1792517100,
"v": 62.6677
},
{
"t": 1792517400,
"v": 62.7914
},
{
"t": 1792517700,
"v": 62.6499
},
{
"t": 1792518000,
"v": 62.6887
},
{
"t": 1792518300,
"v": 62.5074
},
{
"t": 1792518600,
"v": 62.6248
},
{
"t": 1792518900,
"v": 62.8138
},
{
"t": 1792519200,
"v": 62.8376
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1792503000,
"v": 59.0283
},
{
"t": 1792503300,
"v": 59.1726
},
{
"t": 1792503600,
"v": 59.2091
},
{
"t": 1792503900,
"v": 59.5573
},
{
"t": 1792504200,
"v": 59.8083
},
{
"t": 1792504500,
"v": 60.1985
},
{
"t": 1792504800,
"v": 60.6068
},
{
"t": 1792505100,
"v": 61.0504
},
{
"t": 1792505400,
"v": 61.4543
},
{
"t": 1792505700,
"v": 61.8423
},
{
"t": 1792506000,
"v": 62.1918
},
{
"t": 1792506300,
"v": 62.6395
},
{
"t": 1792506600,
"v": 62.9126
},
{
"t": 1792506900,
"v": 63.1281
},
{
"t": 1792507200,
"v": 63.3824
},
{
"t": 1792507500,
"v": 63.5
},
{
"t": 1792507800,
"v": 63.684
},
{
"t": 1792508100,
"v": 63.8102
},
{
"t": 1792508400,
"v": 63.8161
},
{
"t": 1792508700,
"v": 63.7919
},
{
"t": 1792509000,
"v": 63.5775
},
{
"t": 1792509300,
"v": 63.547
},
{
"t": 1792509600,
"v": 63.4566
},
{
"t": 1792509900,
"v": 63.3733
},
{
"t": 1792510200,
"v": 63.2686
},
{
"t": 1792510500,
"v": 63.0527
},
{
"t": 1792510800,
"v": 62.9822
},
{
"t": 1792511100,
"v": 62.9057
},
{
"t": 1792511400,
"v": 62.9126
},
{
"t": 1792511700,
"v": 62.8851
},
{
"t": 1792512000,
"v": 62.9101
},
{
"t": 1792512300,
"v": 62.8982
},
{
"t": 1792512600,
"v": 62.837
},
{
"t": 1792512900,
"v": 62.7116
},
{
"t": 1792513200,
"v": 62.6793
},
{
"t": 1792513500,
"v": 62.6754
},
{
"t": 1792513800,
"v": 62.7113
},
{
"t": 1792514100,
"v": 62.7711
},
{
"t": 1792514400,
"v": 62.7588
},
{
"t": 1792514700,
"v": 62.7811
},
{
"t": 1792515000,
"v": 62.7518
},
{
"t": 1792515300,
"v": 62.7174
},
{
"t": 1792515600,
"v": 62.6879
},
{
"t": 1792515900,
"v": 62.6444
},
{
"t": 1792516200,
"v": 62.6215
},
{
"t": 1792516500,
"v": 62.6012
},
{
"t": 1792516800,
"v": 62.6129
},
{
"t": 1792517100,
"v": 62.6284
},
{
"t": 1792517400,
"v": 62.6447
},
{
"t": 1792517700,
"v": 62.6317
},
{
"t": 1792518000,
"v": 62.6054
},
{
"t": 1792518300,
"v": 62.5833
},
{
"t": 1792518600,
"v": 62.5787
},
{
"t": 1792518900,
"v": 62.6049
},
{
"t": 1792519200,
"v": 62.6459
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1792503000,
"v": 59.0283
},
{
"t": 1792503300,
"v": 59.0939
},
{
"t": 1792503600,
"v": 59.1176
},
{
"t": 1792503900,
"v": 59.2842
},
{
"t": 1792504200,
"v": 59.4231
},
{
"t": 1792504500,
"v": 59.6355
},
{
"t": 1792504800,
"v": 59.8723
},
{
"t": 1792505100,
"v": 60.1407
},
{
"t": 1792505400,
"v": 60.407
},
{
"t": 1792505700,
"v": 60.6786
},
{
"t": 1792506000,
"v": 60.9432
},
{
"t": 1792506300,
"v": 61.2602
},
{
"t": 1792506600,
"v": 61.5097
},
{
"t": 1792506900,
"v": 61.7352
},
{
"t": 1792507200,
"v": 61.9775
},
{
"t": 1792507500,
"v": 62.1586
},
{
"t": 1792507800,
"v": 62.3642
},
{
"t": 1792508100,
"v": 62.5415
},
{
"t": 1792508400,
"v": 62.6596
},
{
"t": 1792508700,
"v": 62.7537
},
{
"t": 1792509000,
"v": 62.7506
},
{
"t": 1792509300,
"v": 62.8119
},
{
"t": 1792509600,
"v": 62.8377
},
{
"t": 1792509900,
"v": 62.8561
},
{
"t": 1792510200,
"v": 62.8555
},
{
"t": 1792510500,
"v": 62.7949
},
{
"t": 1792510800,
"v": 62.7863
},
{
"t": 1792511100,
"v": 62.7694
},
{
"t": 1792511400,
"v": 62.7849
},
{
"t": 1792511700,
"v": 62.784
},
{
"t": 1792512000,
"v": 62.8045
},
{
"t": 1792512300,
"v": 62.8087
},
{
"t": 1792512600,
"v": 62.789
},
{
"t": 1792512900,
"v": 62.7364
},
{
"t": 1792513200,
"v": 62.7194
},
{
"t": 1792513500,
"v": 62.714
},
{
"t": 1792513800,
"v": 62.7269
},
{
"t": 1792514100,
"v": 62.7526
},
{
"t": 1792514400,
"v": 62.7487
},
{
"t": 1792514700,
"v": 62.7597
},
{
"t": 1792515000,
"v": 62.7484
},
{
"t": 1792515300,
"v": 62.7331
},
{
"t": 1792515600,
"v": 62.7182
},
{
"t": 1792515900,
"v": 62.6957
},
{
"t": 1792516200,
"v": 62.6806
},
{
"t": 1792516500,
"v": 62.666
},
{
"t": 1792516800,
"v": 62.6655
},
{
"t": 1792517100,
"v": 62.6677
},
{
"t": 1792517400,
"v": 62.6715
},
{
"t": 1792517700,
"v": 62.6632
},
{
"t": 1792518000,
"v": 62.6484
},
{
"t": 1792518300,
"v": 62.6344
},
{
"t": 1792518600,
"v": 62.6277
},
{
"t": 1792518900,
"v": 62.6352
},
{
"t": 1792519200,
"v": 62.651
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 101,
"pct": 98,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "ORB High $60.74",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 60.74
},
{
"t": 1792519200,
"v": 60.74
}
]
},
{
"label": "ORB Low $58.25",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 58.2488
},
{
"t": 1792519200,
"v": 58.2488
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 96,
"pct": 93,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "PP $63.57",
"color": "#4a9eff",
"points": [
{
"t": 1792503000,
"v": 63.5656
},
{
"t": 1792519200,
"v": 63.5656
}
]
},
{
"label": "R1 $65.52",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 65.5189
},
{
"t": 1792519200,
"v": 65.5189
}
]
},
{
"label": "S1 $61.14",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 61.1411
},
{
"t": 1792519200,
"v": 61.1411
}
]
},
{
"label": "R2 $67.94",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 67.9433
},
{
"t": 1792519200,
"v": 67.9433
}
]
},
{
"label": "S2 $59.19",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 59.1878
},
{
"t": 1792519200,
"v": 59.1878
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 90,
"pct": 87,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "PDH $65.99",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 65.99
},
{
"t": 1792519200,
"v": 65.99
}
]
},
{
"label": "PDL $61.61",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 61.6122
},
{
"t": 1792519200,
"v": 61.6122
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 79,
"pct": 77,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1792503000,
"v": 59.625
},
{
"t": 1792504500,
"v": 59.625
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 61,
"pct": 59,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 60.55,
"h": 60.74,
"l": 58.51,
"c": 59.0283
},
{
"t": 1792503300,
"o": 58.875,
"h": 60.235,
"l": 58.2488,
"c": 59.75
},
{
"t": 1792503600,
"o": 59.71,
"h": 59.85,
"l": 58.95,
"c": 59.355
},
{
"t": 1792503900,
"o": 59.355,
"h": 60.95,
"l": 59,
"c": 60.95
},
{
"t": 1792504200,
"o": 60.9,
"h": 60.9,
"l": 60.15,
"c": 60.8121
},
{
"t": 1792504500,
"o": 60.77,
"h": 62,
"l": 60.6,
"c": 61.7593
},
{
"t": 1792504800,
"o": 61.7,
"h": 62.5,
"l": 61.66,
"c": 62.24
},
{
"t": 1792505100,
"o": 62.4,
"h": 63.432,
"l": 62.31,
"c": 62.825
},
{
"t": 1792505400,
"o": 62.825,
"h": 63.26,
"l": 62.48,
"c": 63.07
},
{
"t": 1792505700,
"o": 63.145,
"h": 63.79,
"l": 62.78,
"c": 63.3941
},
{
"t": 1792506000,
"o": 63.2,
"h": 63.6311,
"l": 62.8,
"c": 63.59
},
{
"t": 1792506300,
"o": 63.59,
"h": 64.7299,
"l": 63.21,
"c": 64.43
},
{
"t": 1792506600,
"o": 64.44,
"h": 64.94,
"l": 63.91,
"c": 64.005
},
{
"t": 1792506900,
"o": 63.95,
"h": 64.23,
"l": 63.51,
"c": 63.99
},
{
"t": 1792507200,
"o": 63.875,
"h": 64.6,
"l": 63.85,
"c": 64.4
},
{
"t": 1792507500,
"o": 64.44,
"h": 64.615,
"l": 63.9,
"c": 63.97
},
{
"t": 1792507800,
"o": 63.91,
"h": 64.4992,
"l": 63.76,
"c": 64.42
},
{
"t": 1792508100,
"o": 64.365,
"h": 64.63,
"l": 64.23,
"c": 64.315
},
{
"t": 1792508400,
"o": 64.315,
"h": 64.3396,
"l": 63.7537,
"c": 63.84
},
{
"t": 1792508700,
"o": 63.84,
"h": 63.96,
"l": 63.56,
"c": 63.695
},
{
"t": 1792509000,
"o": 63.65,
"h": 63.66,
"l": 62.31,
"c": 62.72
},
{
"t": 1792509300,
"o": 62.7631,
"h": 63.4775,
"l": 62.59,
"c": 63.425
},
{
"t": 1792509600,
"o": 63.21,
"h": 63.78,
"l": 62.93,
"c": 63.095
},
{
"t": 1792509900,
"o": 63.11,
"h": 63.2,
"l": 63.025,
"c": 63.04
},
{
"t": 1792510200,
"o": 63.1,
"h": 63.1471,
"l": 62.7,
"c": 62.85
},
{
"t": 1792510500,
"o": 62.94,
"h": 62.94,
"l": 62.1891,
"c": 62.1891
},
{
"t": 1792510800,
"o": 62.43,
"h": 62.84,
"l": 62.43,
"c": 62.7
},
{
"t": 1792511100,
"o": 62.6,
"h": 62.6,
"l": 62.39,
"c": 62.6
},
{
"t": 1792511400,
"o": 62.5,
"h": 62.94,
"l": 62.39,
"c": 62.94
},
{
"t": 1792511700,
"o": 62.7804,
"h": 62.93,
"l": 62.64,
"c": 62.775
},
{
"t": 1792512000,
"o": 62.87,
"h": 63.16,
"l": 62.8601,
"c": 63.01
},
{
"t": 1792512300,
"o": 63,
"h": 63.1399,
"l": 62.82,
"c": 62.8506
},
{
"t": 1792512600,
"o": 62.8047,
"h": 62.925,
"l": 62.5921,
"c": 62.5921
},
{
"t": 1792512900,
"o": 62.72,
"h": 62.7494,
"l": 62.19,
"c": 62.21
},
{
"t": 1792513200,
"o": 62.15,
"h": 62.55,
"l": 62.135,
"c": 62.55
},
{
"t": 1792513500,
"o": 62.56,
"h": 62.75,
"l": 62.47,
"c": 62.66
},
{
"t": 1792513800,
"o": 62.665,
"h": 63,
"l": 62.58,
"c": 62.855
},
{
"t": 1792514100,
"o": 62.775,
"h": 63.17,
"l": 62.775,
"c": 63.01
},
{
"t": 1792514400,
"o": 63.0617,
"h": 63.0617,
"l": 62.57,
"c": 62.71
},
{
"t": 1792514700,
"o": 62.725,
"h": 62.92,
"l": 62.7,
"c": 62.87
},
{
"t": 1792515000,
"o": 62.895,
"h": 62.895,
"l": 62.56,
"c": 62.6346
},
{
"t": 1792515300,
"o": 62.68,
"h": 62.74,
"l": 62.5101,
"c": 62.58
},
{
"t": 1792515600,
"o": 62.68,
"h": 62.81,
"l": 62.42,
"c": 62.57
},
{
"t": 1792515900,
"o": 62.7139,
"h": 62.7139,
"l": 62.4305,
"c": 62.47
},
{
"t": 1792516200,
"o": 62.44,
"h": 62.61,
"l": 62.35,
"c": 62.53
},
{
"t": 1792516500,
"o": 62.53,
"h": 62.69,
"l": 62.51,
"c": 62.52
},
{
"t": 1792516800,
"o": 62.61,
"h": 62.85,
"l": 62.61,
"c": 62.66
},
{
"t": 1792517100,
"o": 62.5443,
"h": 62.77,
"l": 62.5443,
"c": 62.69
},
{
"t": 1792517400,
"o": 62.76,
"h": 62.86,
"l": 62.71,
"c": 62.71
},
{
"t": 1792517700,
"o": 62.65,
"h": 62.655,
"l": 62.57,
"c": 62.58
},
{
"t": 1792518000,
"o": 62.58,
"h": 62.7301,
"l": 62.5,
"c": 62.5
},
{
"t": 1792518300,
"o": 62.5295,
"h": 62.5295,
"l": 62.48,
"c": 62.495
},
{
"t": 1792518600,
"o": 62.5,
"h": 62.77,
"l": 62.5,
"c": 62.56
},
{
"t": 1792518900,
"o": 62.855,
"h": 62.9,
"l": 62.71,
"c": 62.71
},
{
"t": 1792519200,
"o": 62.8,
"h": 62.935,
"l": 62.74,
"c": 62.81
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1792503000,
"v": 63.33
},
{
"t": 1792519200,
"v": 63.33
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 42,
"pct": 41,
"example": {
"date": "2026-09-01",
"bars": [
{
"t": 1788220800,
"o": 77.9,
"h": 78.1999,
"l": 74.23,
"c": 76.59
},
{
"t": 1788307200,
"o": 78.06,
"h": 81.0367,
"l": 76.05,
"c": 80.24
},
{
"t": 1788393600,
"o": 79,
"h": 80.33,
"l": 74.6,
"c": 76.27
},
{
"t": 1788480000,
"o": 78.02,
"h": 86.6699,
"l": 77.84,
"c": 86.26
},
{
"t": 1788825600,
"o": 90.39,
"h": 94.63,
"l": 89.34,
"c": 90.79
},
{
"t": 1788912000,
"o": 89.62,
"h": 101.62,
"l": 89.62,
"c": 95.56
},
{
"t": 1788998400,
"o": 93.29,
"h": 100.45,
"l": 92,
"c": 93.81
},
{
"t": 1789084800,
"o": 96.16,
"h": 102.7899,
"l": 94.44,
"c": 94.69
},
{
"t": 1789344000,
"o": 85.5,
"h": 88.37,
"l": 82.5304,
"c": 83.37
},
{
"t": 1789430400,
"o": 85.97,
"h": 87.91,
"l": 80.9501,
"c": 81.58
},
{
"t": 1789516800,
"o": 84.3,
"h": 85.31,
"l": 81.13,
"c": 84.25
},
{
"t": 1789603200,
"o": 88.95,
"h": 91.28,
"l": 86.31,
"c": 90.55
},
{
"t": 1789689600,
"o": 92.02,
"h": 93.9,
"l": 87.15,
"c": 93.49
},
{
"t": 1789948800,
"o": 96.7,
"h": 99.1699,
"l": 93.2001,
"c": 96.93
},
{
"t": 1790035200,
"o": 93.955,
"h": 100.9449,
"l": 93.01,
"c": 100.6
},
{
"t": 1790121600,
"o": 99.97,
"h": 100,
"l": 92.38,
"c": 97.38
},
{
"t": 1790208000,
"o": 94.8,
"h": 99.92,
"l": 93.1092,
"c": 97.42
},
{
"t": 1790294400,
"o": 98.19,
"h": 105.58,
"l": 95.29,
"c": 104.39
},
{
"t": 1790553600,
"o": 101.45,
"h": 102.41,
"l": 94.24,
"c": 98.49
},
{
"t": 1790640000,
"o": 101.95,
"h": 108.3995,
"l": 98.05,
"c": 100.78
},
{
"t": 1790726400,
"o": 101.15,
"h": 103.98,
"l": 98,
"c": 99.62
},
{
"t": 1790812800,
"o": 99.62,
"h": 103.73,
"l": 98.33,
"c": 101.6
},
{
"t": 1790899200,
"o": 104.6,
"h": 109.48,
"l": 103.5,
"c": 107.21
},
{
"t": 1791158400,
"o": 107.32,
"h": 108.1,
"l": 101.53,
"c": 104.4
},
{
"t": 1791244800,
"o": 107.63,
"h": 107.93,
"l": 91.74,
"c": 92.14
},
{
"t": 1791331200,
"o": 90.36,
"h": 94.99,
"l": 85.72,
"c": 89.37
},
{
"t": 1791417600,
"o": 88,
"h": 91.8199,
"l": 85.5001,
"c": 87.21
},
{
"t": 1791504000,
"o": 89.71,
"h": 89.755,
"l": 82.86,
"c": 84.64
},
{
"t": 1791763200,
"o": 82.25,
"h": 82.25,
"l": 77.43,
"c": 78.18
},
{
"t": 1791849600,
"o": 75.025,
"h": 77.77,
"l": 73.37,
"c": 77.51
},
{
"t": 1791936000,
"o": 74.56,
"h": 76.2781,
"l": 69.81,
"c": 71.49
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $147.40",
"color": "#22a06b",
"points": [
{
"t": 1788220800,
"v": 147.4
},
{
"t": 1791936000,
"v": 147.4
}
]
},
{
"label": "Box bottom $74.23",
"color": "#e5484d",
"points": [
{
"t": 1788220800,
"v": 74.23
},
{
"t": 1791936000,
"v": 74.23
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 20,
"pct": 19,
"example": {
"date": "2026-10-15",
"bars": [
{
"t": 1792071000,
"o": 67.19,
"h": 67.63,
"l": 64.8673,
"c": 64.8673
},
{
"t": 1792071300,
"o": 64.86,
"h": 65.889,
"l": 64.24,
"c": 65.889
},
{
"t": 1792071600,
"o": 65.82,
"h": 66.4799,
"l": 64.8,
"c": 66.2822
},
{
"t": 1792071900,
"o": 66.12,
"h": 66.3474,
"l": 65.2,
"c": 65.31
},
{
"t": 1792072200,
"o": 65.26,
"h": 65.26,
"l": 63.01,
"c": 63.04
},
{
"t": 1792072500,
"o": 63.085,
"h": 63.2706,
"l": 62.5306,
"c": 63.25
},
{
"t": 1792072800,
"o": 63.02,
"h": 64.19,
"l": 63.01,
"c": 64.1
},
{
"t": 1792073100,
"o": 64.115,
"h": 64.54,
"l": 63.89,
"c": 64.45
},
{
"t": 1792073400,
"o": 64.6,
"h": 65,
"l": 63.21,
"c": 63.31
},
{
"t": 1792073700,
"o": 63.325,
"h": 64.09,
"l": 63.31,
"c": 64.05
},
{
"t": 1792074000,
"o": 64.01,
"h": 64.91,
"l": 64,
"c": 64.32
},
{
"t": 1792074300,
"o": 64.4,
"h": 64.61,
"l": 64.0901,
"c": 64.1
},
{
"t": 1792074600,
"o": 64.02,
"h": 64.39,
"l": 63.43,
"c": 64.225
},
{
"t": 1792074900,
"o": 64.245,
"h": 65.26,
"l": 64.15,
"c": 65.155
},
{
"t": 1792075200,
"o": 65.26,
"h": 65.99,
"l": 65.1,
"c": 65.85
},
{
"t": 1792075500,
"o": 65.825,
"h": 66.1,
"l": 65.1,
"c": 65.415
},
{
"t": 1792075800,
"o": 65.442,
"h": 65.71,
"l": 64.81,
"c": 65.17
},
{
"t": 1792076100,
"o": 65.18,
"h": 65.962,
"l": 65.02,
"c": 65.5701
},
{
"t": 1792076400,
"o": 65.5701,
"h": 65.68,
"l": 64.84,
"c": 65.67
},
{
"t": 1792076700,
"o": 65.63,
"h": 65.71,
"l": 64.9111,
"c": 65.5369
},
{
"t": 1792077000,
"o": 65.5499,
"h": 66.53,
"l": 65.335,
"c": 66.488
},
{
"t": 1792077300,
"o": 66.5,
"h": 67.46,
"l": 66.49,
"c": 67.46
},
{
"t": 1792077600,
"o": 67.4599,
"h": 67.92,
"l": 67.1301,
"c": 67.275
},
{
"t": 1792077900,
"o": 67.42,
"h": 67.5799,
"l": 66.34,
"c": 66.6
},
{
"t": 1792078200,
"o": 66.61,
"h": 66.7,
"l": 66.09,
"c": 66.21
},
{
"t": 1792078500,
"o": 66.225,
"h": 66.44,
"l": 65.86,
"c": 66.24
},
{
"t": 1792078800,
"o": 66.24,
"h": 66.49,
"l": 66.24,
"c": 66.29
},
{
"t": 1792079100,
"o": 66.21,
"h": 66.52,
"l": 66.07,
"c": 66.52
},
{
"t": 1792079400,
"o": 66.465,
"h": 66.5797,
"l": 66.365,
"c": 66.365
},
{
"t": 1792079700,
"o": 66.35,
"h": 66.9448,
"l": 66.3191,
"c": 66.92
},
{
"t": 1792080000,
"o": 66.83,
"h": 67.09,
"l": 66.46,
"c": 66.5271
},
{
"t": 1792080300,
"o": 66.5,
"h": 66.6,
"l": 66.2701,
"c": 66.3875
},
{
"t": 1792080600,
"o": 66.39,
"h": 66.48,
"l": 66.07,
"c": 66.115
},
{
"t": 1792080900,
"o": 66.11,
"h": 66.21,
"l": 65.86,
"c": 66.05
},
{
"t": 1792081200,
"o": 66.045,
"h": 66.2,
"l": 65.8901,
"c": 66.08
},
{
"t": 1792081500,
"o": 66.05,
"h": 66.05,
"l": 65.6301,
"c": 65.83
},
{
"t": 1792081800,
"o": 65.84,
"h": 66.13,
"l": 65.64,
"c": 66.13
},
{
"t": 1792082100,
"o": 66.07,
"h": 66.53,
"l": 66,
"c": 66.06
},
{
"t": 1792082400,
"o": 65.91,
"h": 66.25,
"l": 65.81,
"c": 66.25
},
{
"t": 1792082700,
"o": 66.25,
"h": 66.43,
"l": 66.1,
"c": 66.1151
},
{
"t": 1792083000,
"o": 66.095,
"h": 66.095,
"l": 65.685,
"c": 65.9
},
{
"t": 1792083300,
"o": 65.97,
"h": 66.24,
"l": 65.6501,
"c": 66.1855
},
{
"t": 1792083600,
"o": 66.02,
"h": 66.05,
"l": 65.685,
"c": 65.995
},
{
"t": 1792083900,
"o": 66.06,
"h": 66.3,
"l": 65.9801,
"c": 66.215
},
{
"t": 1792084200,
"o": 66.265,
"h": 66.3813,
"l": 66.2,
"c": 66.26
},
{
"t": 1792084500,
"o": 66.3,
"h": 66.4718,
"l": 66.3,
"c": 66.36
},
{
"t": 1792084800,
"o": 66.36,
"h": 66.4395,
"l": 66.16,
"c": 66.265
},
{
"t": 1792085100,
"o": 66.265,
"h": 66.59,
"l": 66.265,
"c": 66.55
},
{
"t": 1792085400,
"o": 66.5,
"h": 66.7247,
"l": 66.395,
"c": 66.7055
},
{
"t": 1792085700,
"o": 66.7199,
"h": 67.0614,
"l": 66.655,
"c": 67.005
},
{
"t": 1792086000,
"o": 67.005,
"h": 67.43,
"l": 67,
"c": 67.32
},
{
"t": 1792086300,
"o": 67.32,
"h": 67.565,
"l": 67.31,
"c": 67.435
},
{
"t": 1792086600,
"o": 67.435,
"h": 67.7999,
"l": 67.2286,
"c": 67.42
},
{
"t": 1792086900,
"o": 67.42,
"h": 67.61,
"l": 67.35,
"c": 67.41
},
{
"t": 1792087200,
"o": 67.4,
"h": 67.4,
"l": 67,
"c": 67.11
},
{
"t": 1792087500,
"o": 67.11,
"h": 67.33,
"l": 67.0496,
"c": 67.0496
},
{
"t": 1792087800,
"o": 67.01,
"h": 67.1089,
"l": 66.779,
"c": 66.779
},
{
"t": 1792088100,
"o": 66.9,
"h": 67.21,
"l": 66.825,
"c": 67.21
},
{
"t": 1792088400,
"o": 67.13,
"h": 67.16,
"l": 66.855,
"c": 66.905
},
{
"t": 1792088700,
"o": 66.905,
"h": 67.07,
"l": 66.69,
"c": 67.05
},
{
"t": 1792089000,
"o": 67.0175,
"h": 67.0175,
"l": 66.56,
"c": 66.65
},
{
"t": 1792089300,
"o": 66.61,
"h": 66.8599,
"l": 66.61,
"c": 66.75
},
{
"t": 1792089600,
"o": 66.7956,
"h": 67.12,
"l": 66.74,
"c": 67.035
},
{
"t": 1792089900,
"o": 67.07,
"h": 67.149,
"l": 66.8301,
"c": 67.03
},
{
"t": 1792090200,
"o": 66.95,
"h": 67.3,
"l": 66.875,
"c": 67.115
},
{
"t": 1792090500,
"o": 67.12,
"h": 67.717,
"l": 67.12,
"c": 67.6893
},
{
"t": 1792090800,
"o": 67.615,
"h": 68.104,
"l": 67.61,
"c": 67.9455
},
{
"t": 1792091100,
"o": 67.91,
"h": 68.32,
"l": 67.9,
"c": 68.145
},
{
"t": 1792091400,
"o": 68.145,
"h": 69.265,
"l": 68.135,
"c": 69.21
},
{
"t": 1792091700,
"o": 69.22,
"h": 70.76,
"l": 69.17,
"c": 70.6
},
{
"t": 1792092000,
"o": 70.69,
"h": 71.5879,
"l": 70.45,
"c": 71.18
},
{
"t": 1792092300,
"o": 71.18,
"h": 71.4869,
"l": 70.72,
"c": 70.835
},
{
"t": 1792092600,
"o": 70.835,
"h": 71.1418,
"l": 70.485,
"c": 70.7
},
{
"t": 1792092900,
"o": 70.73,
"h": 70.9999,
"l": 70.4583,
"c": 70.67
},
{
"t": 1792093200,
"o": 70.53,
"h": 70.7,
"l": 70.05,
"c": 70.175
},
{
"t": 1792093500,
"o": 70.041,
"h": 70.505,
"l": 69.535,
"c": 69.62
},
{
"t": 1792093800,
"o": 69.5,
"h": 69.76,
"l": 69.31,
"c": 69.6001
},
{
"t": 1792094100,
"o": 69.6,
"h": 69.6,
"l": 68.7806,
"c": 69.22
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 16,
"pct": 16,
"example": {
"date": "2026-10-16",
"bars": [
{
"t": 1792157400,
"o": 67.51,
"h": 68,
"l": 65.3317,
"c": 65.34
},
{
"t": 1792157700,
"o": 65.495,
"h": 67.4812,
"l": 65.31,
"c": 67.295
},
{
"t": 1792158000,
"o": 67.3,
"h": 68.3,
"l": 66.6681,
"c": 68.3
},
{
"t": 1792158300,
"o": 68.5199,
"h": 69.1218,
"l": 67.58,
"c": 67.895
},
{
"t": 1792158600,
"o": 67.8941,
"h": 68,
"l": 66.12,
"c": 66.5105
},
{
"t": 1792158900,
"o": 66.68,
"h": 66.92,
"l": 66.11,
"c": 66.85
},
{
"t": 1792159200,
"o": 66.77,
"h": 67.715,
"l": 66.51,
"c": 67.225
},
{
"t": 1792159500,
"o": 67.16,
"h": 67.3299,
"l": 66.45,
"c": 66.47
},
{
"t": 1792159800,
"o": 66.46,
"h": 66.76,
"l": 65.51,
"c": 66.7
},
{
"t": 1792160100,
"o": 66.485,
"h": 66.77,
"l": 65.785,
"c": 65.85
},
{
"t": 1792160400,
"o": 65.845,
"h": 66.32,
"l": 65.5001,
"c": 66.01
},
{
"t": 1792160700,
"o": 65.9315,
"h": 66.25,
"l": 65.62,
"c": 65.875
},
{
"t": 1792161000,
"o": 65.9,
"h": 66.4299,
"l": 65.9,
"c": 66.155
},
{
"t": 1792161300,
"o": 66.26,
"h": 66.9035,
"l": 66.235,
"c": 66.63
},
{
"t": 1792161600,
"o": 66.49,
"h": 66.7991,
"l": 66.23,
"c": 66.416
},
{
"t": 1792161900,
"o": 66.45,
"h": 66.67,
"l": 66.34,
"c": 66.4149
},
{
"t": 1792162200,
"o": 66.48,
"h": 66.67,
"l": 66.2022,
"c": 66.23
},
{
"t": 1792162500,
"o": 66.23,
"h": 66.5294,
"l": 66.01,
"c": 66.35
},
{
"t": 1792162800,
"o": 66.28,
"h": 66.28,
"l": 65.7,
"c": 65.7
},
{
"t": 1792163100,
"o": 65.65,
"h": 65.65,
"l": 64.9578,
"c": 64.9578
},
{
"t": 1792163400,
"o": 64.9319,
"h": 65.15,
"l": 64.3701,
"c": 64.63
},
{
"t": 1792163700,
"o": 64.7295,
"h": 64.96,
"l": 64.51,
"c": 64.96
},
{
"t": 1792164000,
"o": 65.17,
"h": 65.26,
"l": 64.5615,
"c": 64.92
},
{
"t": 1792164300,
"o": 65,
"h": 65.14,
"l": 64.93,
"c": 64.96
},
{
"t": 1792164600,
"o": 65.07,
"h": 65.2763,
"l": 64.98,
"c": 65.205
},
{
"t": 1792164900,
"o": 65.16,
"h": 65.16,
"l": 64.71,
"c": 64.925
},
{
"t": 1792165200,
"o": 64.925,
"h": 64.97,
"l": 64.69,
"c": 64.7672
},
{
"t": 1792165500,
"o": 64.67,
"h": 64.9509,
"l": 64.61,
"c": 64.75
},
{
"t": 1792165800,
"o": 64.7046,
"h": 64.715,
"l": 63.9,
"c": 63.97
},
{
"t": 1792166100,
"o": 63.95,
"h": 64.2967,
"l": 63.8,
"c": 64.0201
},
{
"t": 1792166400,
"o": 64.03,
"h": 64.21,
"l": 63.83,
"c": 64.21
},
{
"t": 1792166700,
"o": 64.13,
"h": 64.2,
"l": 63.8,
"c": 63.865
},
{
"t": 1792167000,
"o": 63.8109,
"h": 64.64,
"l": 63.8109,
"c": 64.555
},
{
"t": 1792167300,
"o": 64.5282,
"h": 64.755,
"l": 64,
"c": 64.12
},
{
"t": 1792167600,
"o": 64.19,
"h": 64.24,
"l": 64.0164,
"c": 64.0501
},
{
"t": 1792167900,
"o": 64.11,
"h": 64.54,
"l": 64,
"c": 64.54
},
{
"t": 1792168200,
"o": 64.5736,
"h": 64.5736,
"l": 64.11,
"c": 64.155
},
{
"t": 1792168500,
"o": 64.16,
"h": 64.76,
"l": 64,
"c": 64.73
},
{
"t": 1792168800,
"o": 64.63,
"h": 64.635,
"l": 64.01,
"c": 64.13
},
{
"t": 1792169100,
"o": 64.145,
"h": 64.145,
"l": 63.4101,
"c": 63.485
},
{
"t": 1792169400,
"o": 63.6,
"h": 63.7422,
"l": 63.4,
"c": 63.62
},
{
"t": 1792169700,
"o": 63.5,
"h": 63.69,
"l": 63.42,
"c": 63.615
},
{
"t": 1792170000,
"o": 63.634,
"h": 63.69,
"l": 63.03,
"c": 63.03
},
{
"t": 1792170300,
"o": 63.04,
"h": 63.2499,
"l": 62.88,
"c": 63.11
},
{
"t": 1792170600,
"o": 63.04,
"h": 63.42,
"l": 63.04,
"c": 63.34
},
{
"t": 1792170900,
"o": 63.275,
"h": 63.275,
"l": 62.8105,
"c": 62.885
},
{
"t": 1792171200,
"o": 62.82,
"h": 62.935,
"l": 62.54,
"c": 62.935
},
{
"t": 1792171500,
"o": 63,
"h": 63.4099,
"l": 62.891,
"c": 63.2888
},
{
"t": 1792171800,
"o": 63.28,
"h": 63.54,
"l": 63.27,
"c": 63.54
},
{
"t": 1792172100,
"o": 63.4519,
"h": 63.5,
"l": 63.21,
"c": 63.28
},
{
"t": 1792172400,
"o": 63.2,
"h": 63.8,
"l": 63.2,
"c": 63.5499
},
{
"t": 1792172700,
"o": 63.495,
"h": 63.6425,
"l": 63.1502,
"c": 63.17
},
{
"t": 1792173000,
"o": 63.205,
"h": 63.27,
"l": 62.99,
"c": 63.14
},
{
"t": 1792173300,
"o": 63.135,
"h": 63.2,
"l": 63,
"c": 63.16
},
{
"t": 1792173600,
"o": 63.03,
"h": 63.14,
"l": 62.7089,
"c": 62.7329
},
{
"t": 1792173900,
"o": 62.75,
"h": 63.11,
"l": 62.7,
"c": 63.06
},
{
"t": 1792174200,
"o": 63.06,
"h": 63.06,
"l": 62.825,
"c": 62.87
},
{
"t": 1792174500,
"o": 62.909,
"h": 63.04,
"l": 62.525,
"c": 62.715
},
{
"t": 1792174800,
"o": 62.66,
"h": 62.89,
"l": 62.54,
"c": 62.89
},
{
"t": 1792175100,
"o": 62.9,
"h": 63.2,
"l": 62.8801,
"c": 63.17
},
{
"t": 1792175400,
"o": 63.11,
"h": 63.2181,
"l": 63,
"c": 63.135
},
{
"t": 1792175700,
"o": 63.05,
"h": 63.05,
"l": 62.65,
"c": 62.73
},
{
"t": 1792176000,
"o": 62.74,
"h": 62.84,
"l": 62.3601,
"c": 62.5202
},
{
"t": 1792176300,
"o": 62.54,
"h": 62.65,
"l": 62.1933,
"c": 62.36
},
{
"t": 1792176600,
"o": 62.445,
"h": 62.445,
"l": 61.99,
"c": 62.0754
},
{
"t": 1792176900,
"o": 62.02,
"h": 62.23,
"l": 61.92,
"c": 61.985
},
{
"t": 1792177200,
"o": 61.93,
"h": 62.09,
"l": 61.8,
"c": 61.865
},
{
"t": 1792177500,
"o": 61.92,
"h": 62.0323,
"l": 61.58,
"c": 61.77
},
{
"t": 1792177800,
"o": 61.76,
"h": 62.58,
"l": 61.75,
"c": 62.42
},
{
"t": 1792178100,
"o": 62.48,
"h": 62.7,
"l": 62,
"c": 62.325
},
{
"t": 1792178400,
"o": 62.3795,
"h": 62.54,
"l": 62.23,
"c": 62.4501
},
{
"t": 1792178700,
"o": 62.505,
"h": 62.59,
"l": 61.91,
"c": 62.44
},
{
"t": 1792179000,
"o": 62.42,
"h": 62.53,
"l": 61.69,
"c": 61.845
},
{
"t": 1792179300,
"o": 61.875,
"h": 61.9,
"l": 61.6,
"c": 61.7101
},
{
"t": 1792179600,
"o": 61.78,
"h": 61.92,
"l": 61.16,
"c": 61.22
},
{
"t": 1792179900,
"o": 61.255,
"h": 61.29,
"l": 60.8201,
"c": 60.885
},
{
"t": 1792180200,
"o": 60.83,
"h": 61.1128,
"l": 60.77,
"c": 60.77
},
{
"t": 1792180500,
"o": 60.76,
"h": 60.8188,
"l": 60.48,
"c": 60.565
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"levels": {
"prior_day": {
"high": 64.94,
"low": 58.25,
"close": 62.81,
"date": "2026-10-20"
},
"woodie_pivots": {
"PP": 62.2,
"R1": 66.16,
"S1": 59.46,
"R2": 68.89,
"S2": 55.51
},
"swing": {
"high_20d": 109.48,
"low_20d": 58.25,
"high_60d": 147.4,
"low_60d": 58.25
},
"orb": {
"high": 60.74,
"low": 58.25,
"date": "2026-10-20"
},
"vwap": 62.25,
"volume_profile": {
"poc": 99.53,
"vah": 109.05,
"val": 73.46,
"sessions": 20
},
"intraday": {
"h1_trend": "down",
"h1_last": 62.81,
"h1_ema9": 62.88,
"h1_ema21": 64.31,
"m15_trend": "flat",
"m15_last": 62.81,
"m15_ema9": 62.72,
"m15_ema21": 62.9,
"rvol_intraday": 0.83,
"as_of_et": "2026-10-20 14:00"
},
"premarket": {
"date": "2026-10-20",
"high": 62.05,
"low": 60.1,
"last": 60.36,
"volume": 68689,
"gap_pct": -4.69,
"path": "04:00 60.99 -> 05:30 61.48 -> 07:10 60.62 -> 08:20 60.70 -> 09:20 62.05 -> 09:25 60.36",
"bars": 50,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-09-16",
"o": 84.3,
"h": 85.31,
"l": 81.13,
"c": 84.25,
"v": 2366467.75401
},
{
"d": "2026-09-17",
"o": 88.95,
"h": 91.28,
"l": 86.31,
"c": 90.55,
"v": 2499468.190201
},
{
"d": "2026-09-18",
"o": 92.02,
"h": 93.9,
"l": 87.15,
"c": 93.49,
"v": 2029797.137614
},
{
"d": "2026-09-21",
"o": 96.7,
"h": 99.1699,
"l": 93.2001,
"c": 96.93,
"v": 2291994.509672
},
{
"d": "2026-09-22",
"o": 93.955,
"h": 100.9449,
"l": 93.01,
"c": 100.6,
"v": 1887202.509623
},
{
"d": "2026-09-23",
"o": 99.97,
"h": 100,
"l": 92.38,
"c": 97.38,
"v": 2564889.054198
},
{
"d": "2026-09-24",
"o": 94.8,
"h": 99.92,
"l": 93.1092,
"c": 97.42,
"v": 1705728.832811
},
{
"d": "2026-09-25",
"o": 98.19,
"h": 105.58,
"l": 95.29,
"c": 104.39,
"v": 2862145.260926
},
{
"d": "2026-09-28",
"o": 101.45,
"h": 102.41,
"l": 94.24,
"c": 98.49,
"v": 2111202.881121
},
{
"d": "2026-09-29",
"o": 101.95,
"h": 108.3995,
"l": 98.05,
"c": 100.78,
"v": 2449856.925172
},
{
"d": "2026-09-30",
"o": 101.15,
"h": 103.98,
"l": 98,
"c": 99.62,
"v": 1442729.292599
},
{
"d": "2026-10-01",
"o": 99.62,
"h": 103.73,
"l": 98.33,
"c": 101.6,
"v": 1631199.385772
},
{
"d": "2026-10-02",
"o": 104.6,
"h": 109.48,
"l": 103.5,
"c": 107.21,
"v": 2203948.21194
},
{
"d": "2026-10-05",
"o": 107.32,
"h": 108.1,
"l": 101.53,
"c": 104.4,
"v": 2077761.330833
},
{
"d": "2026-10-06",
"o": 107.63,
"h": 107.93,
"l": 91.74,
"c": 92.14,
"v": 4223739.493331
},
{
"d": "2026-10-07",
"o": 90.36,
"h": 94.99,
"l": 85.72,
"c": 89.37,
"v": 3881447.620605
},
{
"d": "2026-10-08",
"o": 88,
"h": 91.8199,
"l": 85.5001,
"c": 87.21,
"v": 2610066.372087
},
{
"d": "2026-10-09",
"o": 89.71,
"h": 89.755,
"l": 82.86,
"c": 84.64,
"v": 2095709.88952
},
{
"d": "2026-10-12",
"o": 82.25,
"h": 82.25,
"l": 77.43,
"c": 78.18,
"v": 2518547.304849
},
{
"d": "2026-10-13",
"o": 75.025,
"h": 77.77,
"l": 73.37,
"c": 77.51,
"v": 2373316.108633
},
{
"d": "2026-10-14",
"o": 74.56,
"h": 76.2781,
"l": 69.81,
"c": 71.49,
"v": 3216237.160041
},
{
"d": "2026-10-15",
"o": 67.19,
"h": 71.5879,
"l": 62.5306,
"c": 69.21,
"v": 4885118.256195
},
{
"d": "2026-10-16",
"o": 67.51,
"h": 69.1218,
"l": 60.48,
"c": 60.6,
"v": 3545262.9356
},
{
"d": "2026-10-19",
"o": 64.92,
"h": 65.99,
"l": 61.6122,
"c": 63.33,
"v": 2810355.832643
},
{
"d": "2026-10-20",
"o": 60.55,
"h": 64.94,
"l": 58.2488,
"c": 62.81,
"v": 1639707.372868
}
]
},
"news": [
{
"title": "Implied Volatility Surging for Aehr Stock Options",
"url": "https://www.zacks.com/stock/news/3006222/implied-volatility-surging-for-aehr-stock-options?cid=CS-ZC-FT-tale_of_the_tape|options-3006222",
"source": "Zacks Investment Research",
"date": "2026-10-13T14:48:00Z",
"summary": "Aehr Test Systems (AEHR) is drawing attention from options traders due to high implied volatility in its Jan. 15, 2027 $2.50 Put options, suggesting market expectations for significant price movement. The company holds a Zacks Rank #3 (Hold) rating in the Electronics - Measuring ",
"image": "https://staticx-tuner.zacks.com/images/articles/main/cb/201.jpg"
},
{
"title": "SanDisk, Micron among market cap stock movers on Monday By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/sandisk-micron-among-market-cap-stock-movers-on-monday-93CH-4944813",
"source": "Investing.com",
"date": "2026-10-12T14:35:19Z",
"summary": "Monday's market has seen significant movements in various stocks, driven by multiple factors. Notably, SanDisk (SNDK) and Micron (MU) have experienced notable declines. Below are highlights of some of the biggest stock movers, from mega-caps to small caps.\n\nMega-Cap Movers ($200B",
"image": "https://content-media.investing.com/news/Micron_800x533_L_1634733965.jpg"
},
{
"title": "Aehr Test Systems (NASDAQ:AEHR) Stock Falls 6.4% – Time to Sell?",
"url": "https://www.defenseworld.net/2026/10/12/aehr-test-systems-nasdaqaehr-stock-falls-6-4-time-to-sell.html",
"source": "Defense World",
"date": "2026-10-12 11:41:50",
"summary": "Aehr Test Systems (NASDAQ: AEHR - Get Free Report)'s share price traded down 6.4% during trading on Monday. The company traded as low as $80.10 and last traded at $79.2630. 301,621 shares were traded during mid-day trading, a decline of 88% from the average daily volume of 2,458,",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-nasdaqaehr-stock-falls-64-time-to-20261012.png"
},
{
"title": "Aehr Test Systems to Announce First Quarter Fiscal 2027 Financial Results on November 2, 2026",
"url": "https://www.accessnewswire.com/newsroom/en/industrial-and-manufacturing/aehr-test-systems-to-announce-first-quarter-fiscal-2027-financial-resu-1234210",
"source": "Accesswire",
"date": "2026-10-08 07:30:00",
"summary": "FREMONT, CA / ACCESS Newswire / October 8, 2026 / Aehr Test Systems (NASDAQ:AEHR), a leading provider of test and burn-in solutions for semiconductor devices used in artificial intelligence (AI), silicon photonics, data center, automotive, and industrial applications,today announ",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-to-announce-first-quarter-fiscal-2027-20261008.jpg"
},
{
"title": "Aehr Receives Follow-On Sonoma(TM) Production Orders for Lead Hyperscale Customer's Next-Generation AI Processor",
"url": "https://www.accessnewswire.com/newsroom/en/industrial-and-manufacturing/aehr-receives-follow-on-sonomatm-production-orders-for-lead-hyperscale-1233856",
"source": "Accesswire",
"date": "2026-10-07 07:30:00",
"summary": "Orders supports customer's second AI processor program on Sonoma, with production expected to ramp in calendar 2027 FREMONT, CA / ACCESS Newswire / October 7, 2026 / Aehr Test Systems (NASDAQ:AEHR), a leading provider of test and burn-in solutions for semiconductor devices used i",
"image": "https://images.financialmodelingprep.com/news/aehr-receives-followon-sonomatm-production-orders-for-lead-hyperscale-20261007.jpg"
},
{
"title": "Aehr Test Systems earnings strategy ahead of October 6 report By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/aehr-test-systems-earnings-strategy-ahead-of-october-6-report-93CH-4932650",
"source": "Investing.com",
"date": "2026-10-05T17:21:45Z",
"summary": "Investing.com -- Aehr Test Systems (AEHR) reports next on Oct 6, 2026, which is tomorrow. The date is tentative, and the report would come during the open market. Consensus is EPS $0.10 and revenue $26.82M (earnings data as of Oct 5, 2026).\n\nAehr Test Systems (AEHR): Trading at $",
"image": "https://content-media.investing.com/news/moved_LYNXMPEM8O0Y3_L.jpg"
},
{
"title": "AEHR vs. CAMT: Which Semiconductor Equipment Stock Is the Better Bet?",
"url": "https://www.zacks.com/stock/news/2998469/aehr-vs-camt-which-semiconductor-equipment-stock-is-the-better-bet?cid=CS-ZC-FT-analyst_blog|most_popular_stocks-2998469",
"source": "Zacks Investment Research",
"date": "2026-09-30T16:15:00Z",
"summary": "Aehr Test Systems and Camtek are both positioned to benefit from AI and advanced packaging demand in semiconductors, but with different growth profiles. AEHR is entering a sharper growth phase with expected fiscal 2027 revenues of $130-$150 million (160%-200% growth) backed by a ",
"image": "https://staticx-tuner.zacks.com/images/articles/main/cf/212.jpg"
},
{
"title": "Aehr Test Systems shares may move 8.4% on earnings release By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/aehr-test-systems-shares-may-move-84-on-earnings-release-93CH-4923126",
"source": "Investing.com",
"date": "2026-09-29T15:42:09Z",
"summary": "Investing.com -- Aehr Test Systems shares could move 8.4% when the company releases its earnings report on October 6, based on options data compiled by Bloomberg. The company has not confirmed the specific time of the earnings announcement.\n\nThe stock has exceeded the options-imp",
"image": "https://content-media.investing.com/news/LYNXNPEBAG0BO_L.jpg"
},
{
"title": "Aehr Test Systems (AEHR) Earnings Expected to Grow: Should You Buy?",
"url": "https://www.zacks.com/stock/news/2996709/aehr-test-systems-aehr-earnings-expected-to-grow-should-you-buy?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|yseop_template_9-2996709",
"source": "Zacks Investment Research",
"date": "2026-09-28 11:00:58",
"summary": "Aehr Test Systems (AEHR) possesses the right combination of the two key ingredients for a likely earnings beat in its upcoming report. Get prepared with the key expectations.",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-aehr-earnings-expected-to-grow-should-20260928.jpg"
},
{
"title": "Aehr Test Systems to Participate in 18th Annual CEO Investor Summit 2026 in San Francisco",
"url": "https://www.accessnewswire.com/newsroom/en/industrial-and-manufacturing/aehr-test-systems-to-participate-in-18th-annual-ceo-investor-summit-20-1227504",
"source": "Accesswire",
"date": "2026-09-28 07:30:00",
"summary": "FREMONT, CA / ACCESS Newswire / September 28, 2026 / Aehr Test Systems (NASDAQ:AEHR), a leading provider of test and burn-in solutions for semiconductor devices used in artificial intelligence (AI), silicon photonics, data center, automotive, and industrial applications, today an",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-to-participate-in-18th-annual-ceo-20260928.jpg"
},
{
"title": "Contrasting MKS (NASDAQ:MKSI) and Aehr Test Systems (NASDAQ:AEHR)",
"url": "https://www.defenseworld.net/2026/09/25/contrasting-mks-nasdaqmksi-and-aehr-test-systems-nasdaqaehr.html",
"source": "Defense World",
"date": "2026-09-25 04:16:00",
"summary": "Aehr Test Systems (NASDAQ: AEHR - Get Free Report) and MKS (NASDAQ: MKSI - Get Free Report) are both technology companies, but which is the superior stock? We will contrast the two businesses based on the strength of their analyst recommendations, institutional ownership, earning",
"image": "https://images.financialmodelingprep.com/news/contrasting-mks-nasdaqmksi-and-aehr-test-systems-nasdaqaehr-20260925.png"
},
{
"title": "Qorvo (NASDAQ:QRVO) vs. Aehr Test Systems (NASDAQ:AEHR) Head-To-Head Survey",
"url": "https://www.defenseworld.net/2026/09/25/qorvo-nasdaqqrvo-vs-aehr-test-systems-nasdaqaehr-head-to-head-survey.html",
"source": "Defense World",
"date": "2026-09-25 04:15:53",
"summary": "Qorvo (NASDAQ: QRVO - Get Free Report) and Aehr Test Systems (NASDAQ: AEHR - Get Free Report) are both technology companies, but which is the superior stock? We will contrast the two companies based on the strength of their profitability, dividends, institutional ownership, risk,",
"image": "https://images.financialmodelingprep.com/news/qorvo-nasdaqqrvo-vs-aehr-test-systems-nasdaqaehr-headtohead-survey-20260925.png"
},
{
"title": "Aehr Test Systems: Momentum Will Push It Up Once Again If Q1 Report Is Solid",
"url": "https://seekingalpha.com/article/4949402-aehr-test-systems-momentum-will-push-it-up-once-again-if-q1-report-is-solid",
"source": "Seeking Alpha",
"date": "2026-09-24 09:17:21",
"summary": "Aehr Test Systems, Inc. is poised for strong revenue growth, driven by robust AI/data center test demand and a substantial backlog. Management guides for FY27 revenue of $130m–$150m (160%–200% y/y growth) and non-GAAP net income margins of 18%–22%. I expect Q1 results to beat con",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-momentum-will-push-it-up-once-20260924.jpg"
},
{
"title": "Aehr Test Systems (NASDAQ:AEHR) Shares Gap Down – What’s Next?",
"url": "https://www.defenseworld.net/2026/09/24/aehr-test-systems-nasdaqaehr-shares-gap-down-whats-next.html",
"source": "Defense World",
"date": "2026-09-24 05:21:04",
"summary": "Aehr Test Systems (NASDAQ: AEHR - Get Free Report) shares gapped down before the market opened on Tuesday. The stock had previously closed at $96.93, but opened at $93.96. Aehr Test Systems shares last traded at $97.2620, with a volume of 296,347 shares. Analyst Ratings Changes S",
"image": "https://images.financialmodelingprep.com/news/aehr-test-systems-nasdaqaehr-shares-gap-down-whats-next-20260924.png"
},
{
"title": "Why is Aehr Test Systems stock sliding today? By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/why-is-aehr-test-systems-stock-sliding-today-93CH-4913405",
"source": "Investing.com",
"date": "2026-09-23T14:24:52Z",
"summary": "Investing.com -- Aehr Test Systems stock is dropping 7.5% in morning trading today, trading as low as $92.38 before hovering near $93.05, as selling pressure that began in the prior session carries over into today's market open. The decline extends a gap-down that emerged on Sept",
"image": "https://content-media.investing.com/news/SP500StandardandPoors500Index_800x533_L_1657544297.jpg"
},
{
"title": "3 AI Stocks Expected to Triple Revenue in the Coming Years",
"url": "https://finance.yahoo.com/technology/ai/articles/3-ai-stocks-expected-triple-143223262.html",
"source": "Yahoo! Finance",
"date": "2026-09-22T14:32:23Z",
"summary": "Wall Street analysts are generally a conservative bunch. They rarely model a company tripling its top line, because most companies don't. So when consensus estimates call for three separate chip names to do exactly that, it's worth asking what the Street sees, and what would have",
"image": "https://s.yimg.com/lo/mysterio/api/8b4f6f7f100706b579ad5fbd78cefa3e28c726ce74f226001a831680bfa6e353/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Ftikr_258%2F05c1c56f23d69225e492d8fa2587fd9a"
},
{
"title": "AEHR at 18.59X Sales: Market Loves Its AI Story, But is Love Blind?",
"url": "https://www.zacks.com/stock/news/2993133/aehr-at-18-59x-sales-market-loves-its-ai-story-but-is-love-blind?cid=CS-ZC-FT-analyst_blog|most_popular_stocks-2993133",
"source": "Zacks Investment Research",
"date": "2026-09-21T16:06:00Z",
"summary": "Aehr Test Systems (AEHR) has surged 363% in 2026 driven by AI semiconductor testing demand, but now trades at 18.59X forward sales—over 3x its historical median. While the company has strong backlog ($100.6M) and positive analyst sentiment, the elevated valuation leaves minimal m",
"image": "https://staticx-tuner.zacks.com/images/articles/main/d1/157150.webp"
},
{
"title": "Better Artificial Intelligence Stock: Aehr Test Systems vs. KLA Corporation",
"url": "https://finance.yahoo.com/markets/stocks/articles/better-artificial-intelligence-stock-aehr-162316240.html",
"source": "Yahoo! Finance",
"date": "2026-09-19T16:23:16Z",
"summary": "Choosing between a niche equipment provider and a diversified industry titan requires balancing high growth potential against established stability. Here is how Aehr Test Systems (NASDAQ:AEHR) and KLA (NASDAQ:KLAC) compare for investors.\n\nAehr Test Systems focuses on specific str",
"image": "https://s.yimg.com/lo/mysterio/api/c12703cb7dd1c3c8268f22b546252995cd25159b867113660a08f1bb8f56dd45/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2F464e1ae7311cbacdad796d04904b9f4e.png"
},
{
"title": "Better Artificial Intelligence Stock: Aehr Test Systems vs. Super Micro Computer",
"url": "https://finance.yahoo.com/markets/stocks/articles/better-artificial-intelligence-stock-aehr-023630743.html",
"source": "Yahoo! Finance",
"date": "2026-09-19T02:36:30Z",
"summary": "The race to power artificial intelligence creates opportunities for both hardware giants and niche companies. Choosing between Aehr Test Systems (NASDAQ:AEHR) and Super Micro Computer (NASDAQ:SMCI) depends on your specific risk tolerance.\n\nAehr provides the testing equipment nece",
"image": "https://s.yimg.com/lo/mysterio/api/5a0ada90ff2da6f9dde7968c0dc43fda7fead9075b2a7c833f693d9c636e5a34/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2F470277c333061d051105b57eb74e9761.png"
},
{
"title": "Tidal Investments LLC Makes New Investment in Aehr Test Systems $AEHR",
"url": "https://www.defenseworld.net/2026/09/18/tidal-investments-llc-makes-new-investment-in-aehr-test-systems-aehr.html",
"source": "Defense World",
"date": "2026-09-18 04:03:47",
"summary": "Tidal Investments LLC bought a new stake in Aehr Test Systems (NASDAQ: AEHR) in the second quarter, according to its most recent disclosure with the Securities and Exchange Commission. The firm bought 15,737 shares of the semiconductor company's stock, valued at approximately $1,",
"image": "https://images.financialmodelingprep.com/news/tidal-investments-llc-makes-new-investment-in-aehr-test-20260918.png"
},
{
"title": "Can AEHR's Diversification Strengthen Its Growth Outlook?",
"url": "https://www.zacks.com/stock/news/2989398/can-aehr-s-diversification-strengthen-its-growth-outlook?cid=CS-ZC-FT-analyst_blog|quick_take-2989398",
"source": "Zacks Investment Research",
"date": "2026-09-14T16:31:00Z",
"summary": "Aehr Test Systems has dramatically diversified its revenue streams, with AI processors and silicon photonics now driving nearly 95% of fiscal 2026 revenues, compared to over 95% EV-related SiC exposure two years prior. The company secured a $22 million follow-on order for AI proc",
"image": "https://staticx-tuner.zacks.com/images/articles/main/cf/212.jpg"
},
{
"title": "Crowdstrike, Palo Alto Networks among Monday's market cap stock movers By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/crowdstrike-palo-alto-networks-among-mondays-market-cap-stock-movers-93CH-4899928",
"source": "Investing.com",
"date": "2026-09-14T14:31:31Z",
"summary": "Monday's market has seen swings in various stocks based on news and other factors. Today, stocks like Crowdstrike Holdings and Palo Alto Networks are rallying, while stocks like Lam Research and Hewlett Packard Enterprise are falling. Below are highlights of some of the biggest s",
"image": "https://content-media.investing.com/news/NirZukFounderCTOatPaloAltoNetworks_800x533_L_1639489254.jpg"
},
{
"title": "Here are Thursday's biggest analyst calls: Nvidia, SpaceX, Tesla, Ferrari, Meta, Apple, AMD, Yum & more",
"url": "https://www.cnbc.com/2026/09/10/biggest-analyst-calls-thursday-like-nvidia.html",
"source": "CNBC",
"date": "2026-09-10T12:08:21Z",
"summary": "Here are the biggest calls on Wall Street on Thursday: Truist initiates Nebius as buy Truist says it sees margin upside. \"We are initiating coverage of Nebius with a Buy rating and $355 PT. We view Nebius as an opportunity to invest in a scaling AI-native hyperscaler still buildi",
"image": "https://image.cnbcfm.com/api/v1/image/108140218-17462139992025-05-02t192308z_88367103_rc2igdaz5k9b_rtrmadp_0_usa-china-nvidia.jpeg?v=1746214035&w=1920&h=1080"
},
{
"title": "AMD, Dell among market cap stock movers on Wednesday By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/amd-dell-among-market-cap-stock-movers-on-wednesday-93CH-4894012",
"source": "Investing.com",
"date": "2026-09-09T14:35:43Z",
"summary": "Wednesday's market has seen significant movements in various stocks driven by a range of factors. Today, stocks like Dell (DELL) and Sunbelt Rentals Holdings (SUNB) are making gains, while others like General Electric (GE) and Pershing Square Inc (PS) are experiencing declines. B",
"image": "https://content-media.investing.com/news/moved_LYNXMPEK9S0XN_L.jpg"
},
{
"title": "Aehr Test Systems (AEHR) Climbs 13%; Hedge Fund Holdings Rocket by Eightfold",
"url": "https://finance.yahoo.com/markets/stocks/articles/aehr-test-systems-aehr-climbs-232619014.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T23:26:19Z",
"summary": "Aehr Test Systems (NASDAQ:AEHR) saw its share price climb by 13.10 percent on Friday as investors began positioning their portfolios ahead of business updates next week.\n\nAccording to the company, Chief Executive Officer Gayn Erickson and Chief Finance Officer Chris Siu are set t",
"image": "https://s.yimg.com/lo/mysterio/api/68d953d0eb88df94f57692e4579cc8427d4f4c2e8d69502b16bbe623c72b9615/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Finsidermonkey.com%2F5b7cdd089f48375d3d2705c3f95c7f1c.jpg"
}
],
"calendar": [
{
"symbol": "AEHR",
"date": "2027-01-08",
"epsActual": null,
"epsEstimated": 0.108,
"revenueActual": null,
"revenueEstimated": 27039800,
"lastUpdated": "2026-10-20"
},
{
"symbol": "AEHR",
"date": "2026-11-02",
"epsActual": null,
"epsEstimated": 0.11,
"revenueActual": null,
"revenueEstimated": 26600000,
"lastUpdated": "2026-10-20"
},
{
"symbol": "AEHR",
"date": "2026-07-14",
"epsActual": 0.11,
"epsEstimated": -0.01,
"revenueActual": 18800000,
"revenueEstimated": 18685500,
"lastUpdated": "2026-10-14"
},
{
"symbol": "AEHR",
"date": "2026-04-07",
"epsActual": -0.05,
"epsEstimated": -0.07,
"revenueActual": 10300000,
"revenueEstimated": 10845500,
"lastUpdated": "2026-07-07"
},
{
"symbol": "AEHR",
"date": "2026-01-08",
"epsActual": -0.04,
"epsEstimated": -0.08,
"revenueActual": 9900000,
"revenueEstimated": 11576450,
"lastUpdated": "2026-04-08"
},
{
"symbol": "AEHR",
"date": "2025-10-06",
"epsActual": 0.01,
"epsEstimated": 0.01,
"revenueActual": 10969000,
"revenueEstimated": 11117500,
"lastUpdated": "2026-01-06"
},
{
"symbol": "AEHR",
"date": "2025-07-08",
"epsActual": -0.01,
"epsEstimated": -0.015,
"revenueActual": 14089000,
"revenueEstimated": 14823000,
"lastUpdated": "2025-10-07"
},
{
"symbol": "AEHR",
"date": "2025-04-08",
"epsActual": 0.07,
"epsEstimated": 0.01,
"revenueActual": 18307000,
"revenueEstimated": 14826500,
"lastUpdated": "2025-07-07"
},
{
"symbol": "AEHR",
"date": "2025-01-13",
"epsActual": 0.02,
"epsEstimated": 0.03,
"revenueActual": 13453000,
"revenueEstimated": 19675500,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2024-10-10",
"epsActual": 0.07,
"epsEstimated": 0.02,
"revenueActual": 13119000,
"revenueEstimated": 12170000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2024-07-16",
"epsActual": 0.84,
"epsEstimated": 0.11,
"revenueActual": 16600000,
"revenueEstimated": 16052000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "AEHR",
"date": "2024-04-09",
"epsActual": -0.03,
"epsEstimated": -0.02625,
"revenueActual": 7563000,
"revenueEstimated": 7610000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2024-01-09",
"epsActual": 0.23,
"epsEstimated": 0.19,
"revenueActual": 21431000,
"revenueEstimated": 20890000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2023-10-05",
"epsActual": 0.18,
"epsEstimated": 0.16,
"revenueActual": 20624000,
"revenueEstimated": 19230000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2023-07-13",
"epsActual": 0.23,
"epsEstimated": 0.22,
"revenueActual": 22269000,
"revenueEstimated": 22010000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2023-03-30",
"epsActual": 0.16,
"epsEstimated": 0.14,
"revenueActual": 17206000,
"revenueEstimated": 22010000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2023-01-05",
"epsActual": 0.16,
"epsEstimated": 0.09,
"revenueActual": 14815000,
"revenueEstimated": 12783000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2022-10-06",
"epsActual": 0.05,
"epsEstimated": 0.01,
"revenueActual": 10671000,
"revenueEstimated": 8521000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2022-07-19",
"epsActual": 0.23,
"epsEstimated": 0.23,
"revenueActual": 20289000,
"revenueEstimated": 20021000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2022-03-31",
"epsActual": 0.14,
"epsEstimated": 0.14,
"revenueActual": 15283000,
"revenueEstimated": 15137000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2022-01-06",
"epsActual": 0.05,
"epsEstimated": 0.04,
"revenueActual": 9611000,
"revenueEstimated": 15140000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2021-09-23",
"epsActual": -0.02,
"epsEstimated": -0.015,
"revenueActual": 5646000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2021-07-15",
"epsActual": 0.04,
"epsEstimated": 0.02,
"revenueActual": 7638000,
"revenueEstimated": 7030000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2021-04-08",
"epsActual": -0.02,
"epsEstimated": -0.00667,
"revenueActual": 5267000,
"revenueEstimated": 6560000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2021-01-07",
"epsActual": -0.07,
"epsEstimated": -0.05,
"revenueActual": 1683000,
"revenueEstimated": 1666168.5,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2020-09-24",
"epsActual": -0.09,
"epsEstimated": -0.03,
"revenueActual": 2012000,
"revenueEstimated": 670666.67,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2020-07-16",
"epsActual": -0.03,
"epsEstimated": -0.03,
"revenueActual": 3773000,
"revenueEstimated": 3773000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2020-04-02",
"epsActual": 0.02,
"epsEstimated": 0.04,
"revenueActual": 6111000,
"revenueEstimated": 12222000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2020-01-09",
"epsActual": 0.02,
"epsEstimated": 0.01,
"revenueActual": 6874000,
"revenueEstimated": 3437000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2019-10-03",
"epsActual": -0.01,
"epsEstimated": -0.00667,
"revenueActual": 5533000,
"revenueEstimated": 11066000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2019-07-18",
"epsActual": 0.01,
"epsEstimated": null,
"revenueActual": 7242000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2019-04-04",
"epsActual": -0.07,
"epsEstimated": -0.08,
"revenueActual": 3163000,
"revenueEstimated": 3614857.14,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2019-01-10",
"epsActual": -0.02,
"epsEstimated": -0.02,
"revenueActual": 5911000,
"revenueEstimated": 5910000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2018-09-27",
"epsActual": -0.06,
"epsEstimated": -0.02,
"revenueActual": 4740000,
"revenueEstimated": 1580000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2018-07-19",
"epsActual": 0.02,
"epsEstimated": 0.01,
"revenueActual": 7269000,
"revenueEstimated": 3635000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2018-04-03",
"epsActual": 0.02,
"epsEstimated": null,
"revenueActual": 7393000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2018-01-04",
"epsActual": 0.02,
"epsEstimated": null,
"revenueActual": 7923000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2017-09-28",
"epsActual": 0.01,
"epsEstimated": 0.00333,
"revenueActual": 6970000,
"revenueEstimated": 6970000,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2017-07-19",
"epsActual": -0.03,
"epsEstimated": -0.024,
"revenueActual": 6683000,
"revenueEstimated": 8906666.67,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2017-03-30",
"epsActual": -0.14,
"epsEstimated": -0.08,
"revenueActual": 2681000,
"revenueEstimated": 2488299.75,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2017-01-05",
"epsActual": -0.08,
"epsEstimated": -0.07,
"revenueActual": 4216000,
"revenueEstimated": 3692500,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2016-09-29",
"epsActual": -0.04,
"epsEstimated": null,
"revenueActual": 5318000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2016-07-26",
"epsActual": -0.21,
"epsEstimated": null,
"revenueActual": 1571000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2016-03-24",
"epsActual": -0.21,
"epsEstimated": null,
"revenueActual": 1677000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2016-01-12",
"epsActual": -0.06,
"epsEstimated": null,
"revenueActual": 4620000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2015-09-24",
"epsActual": 0.04,
"epsEstimated": null,
"revenueActual": 6633000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2015-07-14",
"epsActual": -0.13,
"epsEstimated": null,
"revenueActual": 1818000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2015-03-26",
"epsActual": -0.12,
"epsEstimated": null,
"revenueActual": 2027000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2015-01-08",
"epsActual": -0.16,
"epsEstimated": null,
"revenueActual": 2615000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
},
{
"symbol": "AEHR",
"date": "2014-09-30",
"epsActual": -0.06,
"epsEstimated": null,
"revenueActual": 3558000,
"revenueEstimated": null,
"lastUpdated": "2025-04-12"
}
],
"analyst": {
"estimates": [
{
"symbol": "AEHR",
"date": "2031-05-29",
"revenueLow": 282822194,
"revenueHigh": 293950205,
"revenueAvg": 288100000,
"ebitdaLow": 60991613,
"ebitdaHigh": 63812224,
"ebitdaAvg": 62329411,
"ebitLow": 54829309,
"ebitHigh": 57649920,
"ebitAvg": 56167107,
"netIncomeLow": 49398559,
"netIncomeHigh": 51939793,
"netIncomeAvg": 50603851,
"sgaExpenseLow": 72312377,
"sgaExpenseHigh": 75157603,
"sgaExpenseAvg": 73661814,
"epsAvg": 1.65,
"epsHigh": 1.69356,
"epsLow": 1.6107,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "AEHR",
"date": "2030-05-29",
"revenueLow": 250623069,
"revenueHigh": 260484163,
"revenueAvg": 255300000,
"ebitdaLow": 58140900,
"ebitdaHigh": 60858707,
"ebitdaAvg": 59430020,
"ebitLow": 52835547,
"ebitHigh": 55553354,
"ebitAvg": 54124667,
"netIncomeLow": 47602276,
"netIncomeHigh": 50050889,
"netIncomeAvg": 48763711,
"sgaExpenseLow": 64079659,
"sgaExpenseHigh": 66600958,
"sgaExpenseAvg": 65275464,
"epsAvg": 1.59,
"epsHigh": 1.63197,
"epsLow": 1.55213,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "AEHR",
"date": "2029-05-29",
"revenueLow": 206431733,
"revenueHigh": 214554061,
"revenueAvg": 210284000,
"ebitdaLow": 49423107,
"ebitdaHigh": 51733447,
"ebitdaAvg": 50578277,
"ebitLow": 44915985,
"ebitHigh": 47226325,
"ebitAvg": 46071155,
"netIncomeLow": 40467133,
"netIncomeHigh": 42548638,
"netIncomeAvg": 41507885.5,
"sgaExpenseLow": 52780756,
"sgaExpenseHigh": 54857485,
"sgaExpenseAvg": 53765709,
"epsAvg": 1.35167,
"epsHigh": 1.38735,
"epsLow": 1.31948,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "AEHR",
"date": "2028-05-29",
"revenueLow": 135274044,
"revenueHigh": 136559978,
"revenueAvg": 135913875,
"ebitdaLow": 26633671,
"ebitdaHigh": 30833609,
"ebitdaAvg": 28733640,
"ebitLow": 22749721,
"ebitHigh": 26949659,
"ebitAvg": 24849690,
"netIncomeLow": 20496400,
"netIncomeHigh": 24280341,
"netIncomeAvg": 22388370.5,
"sgaExpenseLow": 34587058,
"sgaExpenseHigh": 34915847,
"sgaExpenseAvg": 34750651,
"epsAvg": 0.73,
"epsHigh": 0.79169,
"epsLow": 0.66831,
"numAnalystsRevenue": 2,
"numAnalystsEps": 2
}
],
"price_target": {
"symbol": "AEHR",
"targetHigh": 175,
"targetLow": 110,
"targetConsensus": 132.5,
"targetMedian": 122.5
},
"ratings": {
"symbol": "AEHR",
"rating": "C",
"overallScore": 2,
"discountedCashFlowScore": 2,
"returnOnEquityScore": 1,
"returnOnAssetsScore": 1,
"debtToEquityScore": 4,
"priceToEarningsScore": 1,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "AEHR",
"date": "2026-03-05",
"gradingCompany": "Freedom Broker",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AEHR",
"date": "2026-03-02",
"gradingCompany": "William Blair",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "AEHR",
"date": "2026-02-13",
"gradingCompany": "Freedom Broker",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AEHR",
"date": "2026-01-13",
"gradingCompany": "Freedom Broker",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AEHR",
"date": "2026-01-09",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AEHR",
"date": "2025-10-14",
"gradingCompany": "Freedom Broker",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "AEHR",
"date": "2024-03-26",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "AEHR",
"date": "2024-03-25",
"gradingCompany": "William Blair",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
}
]
},
"whale_insider": {
"insider": [
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001389044",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 74983,
"reportingName": "Siu Chris",
"typeOfOwner": "officer: CFO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 987,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000307/0001040470-26-000307-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001939261",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 21853,
"reportingName": "SPORCK ALISTAIR N",
"typeOfOwner": "officer: VP Contactor Business Unit",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 295,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000305/0001040470-26-000305-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001756642",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 186879,
"reportingName": "ROGERS VERNON",
"typeOfOwner": "officer: Exec VP of Sales & Mktg.",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 426,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000303/0001040470-26-000303-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001736207",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 186728,
"reportingName": "RICHMOND DONALD P. II",
"typeOfOwner": "officer: CTO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 388,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000301/0001040470-26-000301-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001920726",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 45942,
"reportingName": "ENGINEER ADIL",
"typeOfOwner": "officer: Chief Operating Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 547,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000299/0001040470-26-000299-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-13",
"transactionDate": "2026-10-12",
"reportingCik": "0001364097",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 191108,
"reportingName": "Erickson Gayn",
"typeOfOwner": "director, officer: President and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2675,
"price": 84.64,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000297/0001040470-26-000297-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-05",
"transactionDate": "2026-10-02",
"reportingCik": "0001364097",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 193783,
"reportingName": "Erickson Gayn",
"typeOfOwner": "director, officer: President and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3239,
"price": 107.21,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000295/0001040470-26-000295-index.htm"
},
{
"symbol": "AEHR",
"filingDate": "2026-10-05",
"transactionDate": "2026-10-02",
"reportingCik": "0001920726",
"companyCik": "0001040470",
"transactionType": "F-InKind",
"securitiesOwned": 46489,
"reportingName": "ENGINEER ADIL",
"typeOfOwner": "officer: Chief Operating Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 620,
"price": 107.21,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1040470/000104047026000293/0001040470-26-000293-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:41:47.837000Z",
"size": 4782.0,
"price": 62.7301,
"premium": 299975.3382,
"volume": 4782.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:52:03.146000Z",
"size": 582.0,
"price": 62.63,
"premium": 36450.66,
"volume": 582.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:56:49.759000Z",
"size": 500.0,
"price": 62.71,
"premium": 31355.0,
"volume": 500.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:40:32.517000Z",
"size": 400.0,
"price": 62.635,
"premium": 25054.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:49:51.397000Z",
"size": 300.0,
"price": 62.495,
"premium": 18748.5,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:40:32.519000Z",
"size": 300.0,
"price": 62.63,
"premium": 18789.0,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:48:03.911000Z",
"size": 297.0,
"price": 62.5295,
"premium": 18571.2615,
"volume": 297.0,
"trade_code": " "
},
{
"ticker": "AEHR",
"executed_at": "2026-10-20T17:52:50.633000Z",
"size": 258.0,
"price": 62.75,
"premium": 16189.5,
"volume": 258.0,
"trade_code": " "
}
],
"ats": {
"symbol": "AEHR",
"date": "20261019",
"ats_volume": 0,
"total_volume": 1212567,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20261019",
"ats_ratio": 0.0
},
{
"date": "20261016",
"ats_ratio": 0.0
},
{
"date": "20261015",
"ats_ratio": 0.0
},
{
"date": "20261014",
"ats_ratio": 0.0
},
{
"date": "20261013",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "AEHR",
"days": [
{
"date": "2026-10-20",
"close": 62.81,
"vwap": 62.18,
"volume": 1639707,
"vwap_discount_pct": -1.01
},
{
"date": "2026-10-19",
"close": 63.33,
"vwap": 63.87,
"volume": 2810355,
"vwap_discount_pct": 0.85
},
{
"date": "2026-10-16",
"close": 60.6,
"vwap": 63.42,
"volume": 3545262,
"vwap_discount_pct": 4.65
},
{
"date": "2026-10-15",
"close": 69.21,
"vwap": 67.16,
"volume": 4885118,
"vwap_discount_pct": -2.96
},
{
"date": "2026-10-14",
"close": 71.49,
"vwap": 72.36,
"volume": 3216237,
"vwap_discount_pct": 1.21
}
],
"avg_vwap_discount_pct": 0.55,
"signal": "Accumulation"
},
"options_flow": [
{
"underlying_price": "62.61",
"implied_volatility": "2.641162465277375",
"nbbo_ask": "63.20",
"sector": "Technology",
"size": 6,
"expiry": "2026-10-30",
"open_interest": 0,
"price": "61.96",
"executed_at": "2026-10-20T17:16:24.709000Z",
"nbbo_bid": "60.70",
"option_type": "put",
"volume": 6,
"strike": "125",
"underlying_symbol": "AEHR",
"premium": "37176.00",
"option_chain_id": "AEHR261030P00125000",
"delta": "-0.911523501973412"
},
{
"underlying_price": "62.61",
"implied_volatility": "4.2713435426336",
"nbbo_ask": "62.90",
"sector": "Technology",
"size": 6,
"expiry": "2026-10-23",
"open_interest": 0,
"price": "61.92",
"executed_at": "2026-10-20T17:16:24.709000Z",
"nbbo_bid": "61.00",
"option_type": "put",
"volume": 12,
"strike": "125",
"underlying_symbol": "AEHR",
"premium": "37152.00",
"option_chain_id": "AEHR261023P00125000",
"delta": "-0.939957864973042"
},
{
"underlying_price": "62.5",
"implied_volatility": "1.035386077854717",
"nbbo_ask": "12.00",
"sector": "Technology",
"size": 17,
"expiry": "2027-06-17",
"open_interest": 1,
"price": "11.90",
"executed_at": "2026-10-20T17:46:50.573000Z",
"nbbo_bid": "11.60",
"option_type": "call",
"volume": 37,
"strike": "100",
"underlying_symbol": "AEHR",
"premium": "20230.00",
"option_chain_id": "AEHR270617C00100000",
"delta": "0.458354083005805"
},
{
"underlying_price": "62.5",
"implied_volatility": "1.035386077854717",
"nbbo_ask": "12.00",
"sector": "Technology",
"size": 16,
"expiry": "2027-06-17",
"open_interest": 1,
"price": "11.90",
"executed_at": "2026-10-20T17:46:50.573000Z",
"nbbo_bid": "11.90",
"option_type": "call",
"volume": 20,
"strike": "100",
"underlying_symbol": "AEHR",
"premium": "19040.00",
"option_chain_id": "AEHR270617C00100000",
"delta": "0.458354083005805"
},
{
"underlying_price": "62.84",
"implied_volatility": "1.149839327569424",
"nbbo_ask": "8.40",
"sector": "Technology",
"size": 15,
"expiry": "2026-11-20",
"open_interest": 2,
"price": "8.40",
"executed_at": "2026-10-20T18:02:14.727000Z",
"nbbo_bid": "8.00",
"option_type": "call",
"volume": 16,
"strike": "63",
"underlying_symbol": "AEHR",
"premium": "12600.00",
"option_chain_id": "AEHR261120C00063000",
"delta": "0.567799288925766"
},
{
"underlying_price": "62.655",
"implied_volatility": "1.030317491315832",
"nbbo_ask": "23.90",
"sector": "Technology",
"size": 5,
"expiry": "2027-06-17",
"open_interest": 1,
"price": "23.90",
"executed_at": "2026-10-20T17:39:26.586000Z",
"nbbo_bid": "23.60",
"option_type": "put",
"volume": 5,
"strike": "70",
"underlying_symbol": "AEHR",
"premium": "11950.00",
"option_chain_id": "AEHR270617P00070000",
"delta": "-0.3742614945975442"
},
{
"underlying_price": "62.5",
"implied_volatility": "1.034659606599466",
"nbbo_ask": "27.50",
"sector": "Technology",
"size": 4,
"expiry": "2027-06-17",
"open_interest": 0,
"price": "27.50",
"executed_at": "2026-10-20T17:50:29.463000Z",
"nbbo_bid": "27.10",
"option_type": "put",
"volume": 4,
"strike": "75",
"underlying_symbol": "AEHR",
"premium": "11000.00",
"option_chain_id": "AEHR270617P00075000",
"delta": "-0.406104421911079"
}
],
"net_premium": {
"ticker": "AEHR",
"net_call_premium": "11984.00",
"net_put_premium": "36299.00",
"call_premium": "1061584.00",
"put_premium": "1092882.00",
"bullish_premium": "915393.00",
"bearish_premium": "939708.00",
"put_call_ratio": "0.5514178339596856850017082337",
"iv_rank": "47.6209",
"implied_move_perc": "0.222",
"gex_ratio": "0.94081629786641677926",
"gex_net_change": "-4315.5738",
"gex_call": "45929.8215",
"gex_put": "-44146.0962",
"gex_net": 1783.7253,
"gex_call_delta": "3344918.1501",
"gex_put_delta": "-1994341.4117",
"gex_date": "2026-10-20"
},
"hot_chains": [
{
"underlying_symbol": "AEHR",
"expires": "2026-12-18",
"open_interest": 599,
"option_type": "put",
"delta": -0.1627249014262976,
"ask_volume": 206,
"last_price": "3.03",
"implied_volatility": "1.108258264321722",
"gamma": 0.00896952246180159,
"avg_price": "2.8323608017817371937639198212",
"bid_volume": 140,
"nbbo_ask": "3.30",
"strike": "45",
"option_symbol": "AEHR261218P00045000",
"total_premium": "127173.00",
"iv": 1.084442761918985,
"volume": 449,
"nbbo_bid": "2.75"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-11-20",
"open_interest": 270,
"option_type": "call",
"delta": 0.525929591797627,
"ask_volume": 209,
"last_price": "7.48",
"implied_volatility": "1.161935309258703",
"gamma": 0.01902230621844197,
"avg_price": "6.0060209424083769633507853400",
"bid_volume": 161,
"nbbo_ask": "7.90",
"strike": "65",
"option_symbol": "AEHR261120C00065000",
"total_premium": "229430.00",
"iv": 1.140494801504041,
"volume": 382,
"nbbo_bid": "7.20"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-23",
"open_interest": 94,
"option_type": "call",
"delta": 0.399088629590208,
"ask_volume": 98,
"last_price": "1.70",
"implied_volatility": "1.182861048110145",
"gamma": 0.0563943619086103,
"avg_price": "2.1123055555555555555555555558",
"bid_volume": 224,
"nbbo_ask": "1.95",
"strike": "65",
"option_symbol": "AEHR261023C00065000",
"total_premium": "76043.00",
"iv": 1.185691044203575,
"volume": 360,
"nbbo_bid": "1.60"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-23",
"open_interest": 196,
"option_type": "call",
"delta": 0.1703101123243609,
"ask_volume": 63,
"last_price": "0.58",
"implied_volatility": "1.161196160852019",
"gamma": 0.0376079716749846,
"avg_price": "0.5653365384615384615384615382",
"bid_volume": 143,
"nbbo_ask": "0.70",
"strike": "70",
"option_symbol": "AEHR261023C00070000",
"total_premium": "11759.00",
"iv": 1.166635661147112,
"volume": 208,
"nbbo_bid": "0.45"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-30",
"open_interest": 425,
"option_type": "call",
"delta": 0.00076118475787762,
"ask_volume": 0,
"last_price": "0.05",
"implied_volatility": "1.579235187355774",
"gamma": 0.0002107040707205401,
"avg_price": "0.0309405940594059405940594059",
"bid_volume": 202,
"nbbo_ask": "0.30",
"strike": "120",
"option_symbol": "AEHR261030C00120000",
"total_premium": "625.00",
"iv": 1.190565311221483,
"volume": 202,
"nbbo_bid": "0.00"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-23",
"open_interest": 129,
"option_type": "call",
"delta": 0.0596551213821975,
"ask_volume": 95,
"last_price": "0.15",
"implied_volatility": "1.171924789209561",
"gamma": 0.01720228553126808,
"avg_price": "0.3051000000000000000000000000",
"bid_volume": 5,
"nbbo_ask": "0.25",
"strike": "75",
"option_symbol": "AEHR261023C00075000",
"total_premium": "3051.00",
"iv": 1.19383347033932,
"volume": 100,
"nbbo_bid": "0.15"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-30",
"open_interest": 113,
"option_type": "call",
"delta": 0.299179541731855,
"ask_volume": 39,
"last_price": "1.95",
"implied_volatility": "1.083597340493715",
"gamma": 0.0314734051807009,
"avg_price": "2.1092307692307692307692307691",
"bid_volume": 51,
"nbbo_ask": "2.45",
"strike": "70",
"option_symbol": "AEHR261030C00070000",
"total_premium": "19194.00",
"iv": 1.056452984779661,
"volume": 91,
"nbbo_bid": "1.75"
},
{
"underlying_symbol": "AEHR",
"expires": "2026-10-23",
"open_interest": 234,
"option_type": "call",
"delta": 0.340360608809585,
"ask_volume": 32,
"last_price": "1.45",
"implied_volatility": "1.205975745354632",
"gamma": 0.055203295611904,
"avg_price": "1.8951807228915662650602409636",
"bid_volume": 30,
"nbbo_ask": "1.60",
"strike": "66",
"option_symbol": "AEHR261023C00066000",
"total_premium": "15730.00",
"iv": 1.149937651998608,
"volume": 83,
"nbbo_bid": "1.30"
}
],
"gamma_profile": {
"ticker": "AEHR",
"spot": 62.74,
"date": "2026-10-20",
"flip_point": 158.67,
"net_gex": 1783.73,
"call_walls": [
{
"strike": 40.0,
"gex": 3306.22
},
{
"strike": 100.0,
"gex": 2793.13
},
{
"strike": 65.0,
"gex": 2592.98
}
],
"put_walls": [
{
"strike": 60.0,
"gex": -5677.36
},
{
"strike": 55.0,
"gex": -4603.4
},
{
"strike": 50.0,
"gex": -4493.78
}
],
"by_strike": [
{
"strike": 51.0,
"call_gex": 10.07,
"put_gex": -10.56,
"net_gex": -0.49
},
{
"strike": 52.0,
"call_gex": 11.23,
"put_gex": -27.98,
"net_gex": -16.75
},
{
"strike": 53.0,
"call_gex": 3.08,
"put_gex": -21.77,
"net_gex": -18.69
},
{
"strike": 54.0,
"call_gex": 0.0,
"put_gex": -112.28,
"net_gex": -112.28
},
{
"strike": 55.0,
"call_gex": 293.97,
"put_gex": -4603.4,
"net_gex": -4309.43
},
{
"strike": 56.0,
"call_gex": 3.99,
"put_gex": -43.77,
"net_gex": -39.78
},
{
"strike": 57.0,
"call_gex": 0.0,
"put_gex": -336.17,
"net_gex": -336.17
},
{
"strike": 58.0,
"call_gex": 0.0,
"put_gex": -451.41,
"net_gex": -451.41
},
{
"strike": 59.0,
"call_gex": 13.98,
"put_gex": -302.63,
"net_gex": -288.64
},
{
"strike": 60.0,
"call_gex": 320.89,
"put_gex": -5677.36,
"net_gex": -5356.48
},
{
"strike": 61.0,
"call_gex": 57.35,
"put_gex": -598.95,
"net_gex": -541.6
},
{
"strike": 62.0,
"call_gex": 54.72,
"put_gex": -747.83,
"net_gex": -693.1
},
{
"strike": 63.0,
"call_gex": 214.88,
"put_gex": -1422.88,
"net_gex": -1208.0
},
{
"strike": 64.0,
"call_gex": 238.55,
"put_gex": -1725.63,
"net_gex": -1487.08
},
{
"strike": 65.0,
"call_gex": 2592.98,
"put_gex": -3371.84,
"net_gex": -778.86
},
{
"strike": 66.0,
"call_gex": 975.13,
"put_gex": -243.75,
"net_gex": 731.37
},
{
"strike": 66.5,
"call_gex": 128.52,
"put_gex": -88.6,
"net_gex": 39.92
},
{
"strike": 67.0,
"call_gex": 401.79,
"put_gex": -244.64,
"net_gex": 157.15
},
{
"strike": 67.5,
"call_gex": 17.7,
"put_gex": 0.0,
"net_gex": 17.7
},
{
"strike": 68.0,
"call_gex": 415.23,
"put_gex": -172.64,
"net_gex": 242.6
},
{
"strike": 68.5,
"call_gex": 28.27,
"put_gex": -2.98,
"net_gex": 25.29
},
{
"strike": 69.0,
"call_gex": 241.51,
"put_gex": -65.38,
"net_gex": 176.13
},
{
"strike": 70.0,
"call_gex": 1988.77,
"put_gex": -4053.27,
"net_gex": -2064.5
},
{
"strike": 71.0,
"call_gex": 229.37,
"put_gex": -43.18,
"net_gex": 186.19
},
{
"strike": 72.0,
"call_gex": 2065.48,
"put_gex": -170.86,
"net_gex": 1894.62
}
]
},
"oi_changes": {
"net_call_oi_change": -1005,
"net_put_oi_change": 5,
"top": [
{
"strike": "30",
"oi_change": -837,
"type": "call"
},
{
"strike": "50",
"oi_change": -168,
"type": "call"
},
{
"strike": "50",
"oi_change": 5,
"type": "put"
},
{
"strike": "7.5",
"oi_change": 0,
"type": "put"
},
{
"strike": "40",
"oi_change": 0,
"type": "call"
}
]
},
"opds": {
"opds": 22.2,
"D": 32.2,
"P": -60.0,
"O": 4.5,
"C": 68.9,
"signal": "MODERATE_BULLISH_DIVERGENCE",
"direction": "bullish",
"coverage": 0.85,
"ranked": true,
"components": {
"M": -42.7,
"T": -100.0,
"RS": -100.0,
"V": -0.0,
"F": 59.8,
"OI": -100.0,
"S": 23.9,
"IV": 11.9,
"B": null,
"Liquidity": 34.2,
"OpeningConfidence": 100.0,
"FlowAgreement": 75.0,
"StrikeBreadth": 83.3
},
"drivers": [
"- open-interest change -100",
"- trend -100",
"- relative strength -100",
"+ aggressive flow +60",
"- momentum -43"
]
}
},
"technical": {
"price": 62.815,
"rsi": 30.198580775190663,
"sma20": 87.38925000000005,
"sma50": 93.89470000000003,
"sma200": 73.03257500000001,
"adx": 22.953597159571,
"atr": 7.72,
"atr_pct": 12.29,
"atr_expansion_pct": -6.4,
"di_plus": 5.3,
"di_minus": 42.9,
"high_52w": 145.61,
"low_52w": 19.4,
"sma50_series": [
{
"close": 108.47,
"ma": 89.69840000000003
},
{
"close": 115.88,
"ma": 91.12960000000004
},
{
"close": 104.83,
"ma": 92.18300000000005
},
{
"close": 112.62,
"ma": 93.43040000000005
},
{
"close": 115.3,
"ma": 94.47320000000005
},
{
"close": 113.33,
"ma": 95.36260000000006
},
{
"close": 102.39,
"ma": 96.00180000000006
},
{
"close": 95.2,
"ma": 96.47260000000006
},
{
"close": 98.79,
"ma": 96.96080000000005
},
{
"close": 91.81,
"ma": 97.33260000000006
},
{
"close": 94.77,
"ma": 97.61100000000006
},
{
"close": 96.06,
"ma": 97.85500000000006
},
{
"close": 84.43,
"ma": 97.74060000000004
},
{
"close": 69.96,
"ma": 97.26540000000004
},
{
"close": 72.33,
"ma": 96.76480000000005
},
{
"close": 66.94,
"ma": 96.19340000000005
},
{
"close": 67.89,
"ma": 95.63300000000005
},
{
"close": 76.21,
"ma": 95.38760000000003
},
{
"close": 72.6,
"ma": 95.19100000000005
},
{
"close": 68.02,
"ma": 94.91520000000004
},
{
"close": 72.01,
"ma": 94.54420000000003
},
{
"close": 87.79,
"ma": 94.43860000000004
},
{
"close": 84.2,
"ma": 94.41040000000004
},
{
"close": 81.05,
"ma": 94.20760000000004
},
{
"close": 77.36,
"ma": 93.82020000000004
},
{
"close": 98.91,
"ma": 93.97320000000003
},
{
"close": 93.54,
"ma": 93.89940000000004
},
{
"close": 88.51,
"ma": 93.57840000000004
},
{
"close": 76.32,
"ma": 93.17040000000004
},
{
"close": 77.48,
"ma": 92.65500000000003
},
{
"close": 70,
"ma": 91.92820000000003
},
{
"close": 65.4,
"ma": 91.24620000000003
},
{
"close": 76.87,
"ma": 91.11220000000003
},
{
"close": 79.98,
"ma": 91.08900000000003
},
{
"close": 91.71,
"ma": 91.27640000000002
},
{
"close": 109.89,
"ma": 91.64820000000003
},
{
"close": 98.78,
"ma": 91.72340000000004
},
{
"close": 99.74,
"ma": 91.51980000000003
},
{
"close": 103.07,
"ma": 91.50480000000003
},
{
"close": 106.2,
"ma": 91.62900000000003
},
{
"close": 117.18,
"ma": 92.12600000000003
},
{
"close": 129.23,
"ma": 92.83820000000003
},
{
"close": 123.3,
"ma": 93.04420000000003
},
{
"close": 134.06,
"ma": 93.43360000000004
},
{
"close": 145.61,
"ma": 94.01420000000003
},
{
"close": 123.25,
"ma": 94.51020000000004
},
{
"close": 107.96,
"ma": 94.75780000000005
},
{
"close": 105.97,
"ma": 94.99100000000004
},
{
"close": 101.73,
"ma": 95.15920000000004
},
{
"close": 96.43,
"ma": 95.02720000000004
},
{
"close": 95.59,
"ma": 94.76960000000003
},
{
"close": 91.12,
"ma": 94.27440000000003
},
{
"close": 90.46,
"ma": 93.98700000000002
},
{
"close": 80.81,
"ma": 93.35080000000002
},
{
"close": 79.27,
"ma": 92.63020000000002
},
{
"close": 76.59,
"ma": 91.89540000000002
},
{
"close": 80.24,
"ma": 91.45240000000004
},
{
"close": 76.27,
"ma": 91.07380000000003
},
{
"close": 86.26,
"ma": 90.82320000000003
},
{
"close": 90.79,
"ma": 90.80280000000002
},
{
"close": 95.56,
"ma": 90.81860000000002
},
{
"close": 93.81,
"ma": 90.77360000000003
},
{
"close": 94.69,
"ma": 90.97880000000004
},
{
"close": 83.37,
"ma": 91.24700000000003
},
{
"close": 81.58,
"ma": 91.43200000000003
},
{
"close": 84.25,
"ma": 91.77820000000003
},
{
"close": 90.55,
"ma": 92.23140000000004
},
{
"close": 93.49,
"ma": 92.57700000000003
},
{
"close": 96.93,
"ma": 93.06360000000002
},
{
"close": 100.6,
"ma": 93.71520000000002
},
{
"close": 97.38,
"ma": 94.22260000000001
},
{
"close": 97.42,
"ma": 94.41520000000003
},
{
"close": 104.39,
"ma": 94.81900000000002
},
{
"close": 98.49,
"ma": 95.1678
},
{
"close": 100.78,
"ma": 95.6362
},
{
"close": 99.62,
"ma": 95.6504
},
{
"close": 101.6,
"ma": 95.81160000000001
},
{
"close": 107.21,
"ma": 96.18560000000001
},
{
"close": 104.4,
"ma": 96.7472
},
{
"close": 92.14,
"ma": 97.0404
},
{
"close": 89.37,
"ma": 97.4278
},
{
"close": 87.21,
"ma": 97.86400000000002
},
{
"close": 84.64,
"ma": 98.01940000000002
},
{
"close": 78.18,
"ma": 97.98340000000002
},
{
"close": 77.51,
"ma": 97.69940000000003
},
{
"close": 71.49,
"ma": 96.93140000000002
},
{
"close": 69.21,
"ma": 96.34000000000003
},
{
"close": 60.6,
"ma": 95.55720000000002
},
{
"close": 63.33,
"ma": 94.76240000000003
},
{
"close": 62.815,
"ma": 93.89470000000003
}
],
"sma200_series": [
{
"close": 108.47,
"ma": 43.49455
},
{
"close": 115.88,
"ma": 43.95245
},
{
"close": 104.83,
"ma": 44.341350000000006
},
{
"close": 112.62,
"ma": 44.779700000000005
},
{
"close": 115.3,
"ma": 45.2318
},
{
"close": 113.33,
"ma": 45.67585
},
{
"close": 102.39,
"ma": 46.05635
},
{
"close": 95.2,
"ma": 46.40455
},
{
"close": 98.79,
"ma": 46.77255
},
{
"close": 91.81,
"ma": 47.09745
},
{
"close": 94.77,
"ma": 47.4393
},
{
"close": 96.06,
"ma": 47.786750000000005
},
{
"close": 84.43,
"ma": 48.07655
},
{
"close": 69.96,
"ma": 48.28245
},
{
"close": 72.33,
"ma": 48.501549999999995
},
{
"close": 66.94,
"ma": 48.6946
},
{
"close": 67.89,
"ma": 48.8812
},
{
"close": 76.21,
"ma": 49.1125
},
{
"close": 72.6,
"ma": 49.31285
},
{
"close": 68.02,
"ma": 49.48479999999999
},
{
"close": 72.01,
"ma": 49.68365
},
{
"close": 87.79,
"ma": 49.968199999999996
},
{
"close": 84.2,
"ma": 50.23825
},
{
"close": 81.05,
"ma": 50.49125
},
{
"close": 77.36,
"ma": 50.7275
},
{
"close": 98.91,
"ma": 51.0558
},
{
"close": 93.54,
"ma": 51.36225
},
{
"close": 88.51,
"ma": 51.6497
},
{
"close": 76.32,
"ma": 51.873050000000006
},
{
"close": 77.48,
"ma": 52.1297
},
{
"close": 70,
"ma": 52.35045
},
{
"close": 65.4,
"ma": 52.551700000000004
},
{
"close": 76.87,
"ma": 52.818599999999996
},
{
"close": 79.98,
"ma": 53.09089999999999
},
{
"close": 91.71,
"ma": 53.41299999999999
},
{
"close": 109.89,
"ma": 53.81619999999999
},
{
"close": 98.78,
"ma": 54.17654999999999
},
{
"close": 99.74,
"ma": 54.55144999999999
},
{
"close": 103.07,
"ma": 54.92279999999999
},
{
"close": 106.2,
"ma": 55.32419999999999
},
{
"close": 117.18,
"ma": 55.79169999999999
},
{
"close": 129.23,
"ma": 56.31239999999999
},
{
"close": 123.3,
"ma": 56.80404999999999
},
{
"close": 134.06,
"ma": 57.34864999999999
},
{
"close": 145.61,
"ma": 57.95124999999999
},
{
"close": 123.25,
"ma": 58.43249999999999
},
{
"close": 107.96,
"ma": 58.846799999999995
},
{
"close": 105.97,
"ma": 59.24669999999999
},
{
"close": 101.73,
"ma": 59.62534999999999
},
{
"close": 96.43,
"ma": 59.983499999999985
},
{
"close": 95.59,
"ma": 60.33279999999999
},
{
"close": 91.12,
"ma": 60.66994999999999
},
{
"close": 90.46,
"ma": 60.99984999999999
},
{
"close": 80.81,
"ma": 61.28094999999998
},
{
"close": 79.27,
"ma": 61.56149999999999
},
{
"close": 76.59,
"ma": 61.82834999999999
},
{
"close": 80.24,
"ma": 62.12584999999999
},
{
"close": 76.27,
"ma": 62.40549999999999
},
{
"close": 86.26,
"ma": 62.73645
},
{
"close": 90.79,
"ma": 63.09169999999999
},
{
"close": 95.56,
"ma": 63.4702
},
{
"close": 93.81,
"ma": 63.84224999999999
},
{
"close": 94.69,
"ma": 64.21435
},
{
"close": 83.37,
"ma": 64.52685
},
{
"close": 81.58,
"ma": 64.82724999999999
},
{
"close": 84.25,
"ma": 65.13405
},
{
"close": 90.55,
"ma": 65.47194999999999
},
{
"close": 93.49,
"ma": 65.82674999999999
},
{
"close": 96.93,
"ma": 66.19909999999999
},
{
"close": 100.6,
"ma": 66.57829999999998
},
{
"close": 97.38,
"ma": 66.93769999999999
},
{
"close": 97.42,
"ma": 67.30109999999999
},
{
"close": 104.39,
"ma": 67.70369999999998
},
{
"close": 98.49,
"ma": 68.07354999999998
},
{
"close": 100.78,
"ma": 68.44824999999999
},
{
"close": 99.62,
"ma": 68.81419999999999
},
{
"close": 101.6,
"ma": 69.1998
},
{
"close": 107.21,
"ma": 69.62125
},
{
"close": 104.4,
"ma": 70.03375
},
{
"close": 92.14,
"ma": 70.387
},
{
"close": 89.37,
"ma": 70.7265
},
{
"close": 87.21,
"ma": 71.0535
},
{
"close": 84.64,
"ma": 71.36364999999999
},
{
"close": 78.18,
"ma": 71.6407
},
{
"close": 77.51,
"ma": 71.9179
},
{
"close": 71.49,
"ma": 72.16805000000001
},
{
"close": 69.21,
"ma": 72.4123
},
{
"close": 60.6,
"ma": 72.6136
},
{
"close": 63.33,
"ma": 72.8293
},
{
"close": 62.815,
"ma": 73.03257500000001
}
],
"structure": {
"ema8": 70.81724071383331,
"ema21": 81.6335422651033,
"ema50": 88.02292980910715,
"ema200": 74.87675837847843,
"ema10": 73.32984344719388,
"ema20": 81.14353698889964,
"ema10_slope_pct": -17.01,
"ema20_slope_pct": -11.42,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": false,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -23.1,
"_no_bars": false,
"macd": {
"macd": -8.194,
"signal": -4.71,
"histogram": -3.484
},
"bollinger": {
"mid": 87.39,
"upper": 117.48,
"lower": 57.3,
"width_pct": 68.86
},
"crossover": {
"fresh_cross": false,
"pre_compressed": false,
"held_above_21": false,
"candles_since": 20,
"intraday_support": false
},
"momentum": {
"roc10": -31.8,
"ret_3d": -9.24,
"ret_5d": -18.96,
"roc10_accel": -8.74,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 0.62,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Technology",
"sector_etf": "XLK",
"sector_etf_ret10d": -7.45,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 169581631.88
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.4,
"iv_rank": 48.0
}
}
}
},
"fundamentals": {
"symbol": "AEHR",
"marketCap": 2051506493,
"enterpriseValueTTM": 1946434851,
"evToSalesTTM": 38.20002146630791,
"evToOperatingCashFlowTTM": -587.6225054380665,
"evToFreeCashFlowTTM": -361.7988268229167,
"evToEBITDATTM": -237.02540738484035,
"netDebtToEBITDATTM": 12.975383865464295,
"currentRatioTTM": 10.330327639316717,
"incomeQualityTTM": 0.46449621105809713,
"grahamNumberTTM": null,
"grahamNetNetTTM": 4.009154194789527,
"taxBurdenTTM": 0.6068812808720832,
"interestBurdenTTM": 1.0005112474437627,
"workingCapitalTTM": 166593000,
"investedCapitalTTM": 204705000,
"returnOnAssetsTTM": -0.028885988309403553,
"operatingReturnOnAssetsTTM": -0.07011938376182691,
"returnOnTangibleAssetsTTM": -0.031472067766967135,
"returnOnEquityTTM": -0.04661530435522092,
"returnOnInvestedCapitalTTM": -0.037436665856424016,
"returnOnCapitalEmployedTTM": -0.061855715153448496,
"earningsYieldTTM": -0.0036989872843989965,
"freeCashFlowYieldTTM": -0.002620513275655521,
"capexToOperatingCashFlowTTM": -0.6241691842900302,
"capexToDepreciationTTM": 0.5852691218130311,
"capexToRevenueTTM": 0.04057583911070958,
"salesGeneralAndAdministrativeToRevenueTTM": 0.3763183219749789,
"researchAndDevelopementToRevenueTTM": 0.24810966867647347,
"stockBasedCompensationToRevenueTTM": 0.1327847280868865,
"intangiblesToTotalAssetsTTM": 0.0821706243362222,
"averageReceivablesTTM": 14640500,
"averagePayablesTTM": 4428500,
"averageInventoryTTM": 41258000,
"daysOfSalesOutstandingTTM": 125.25571027358251,
"daysOfPayablesOutstandingTTM": 74.10599410809836,
"daysOfInventoryOutstandingTTM": 453.74286057836827,
"operatingCycleTTM": 578.9985708519507,
"cashConversionCycleTTM": 504.8925767438524,
"freeCashFlowToEquityTTM": -5376000,
"freeCashFlowToFirmTTM": -5376000,
"tangibleAssetValueTTM": 199240000,
"netCurrentAssetValueTTM": 157265000,
"grossProfitMarginTTM": 0.34666221497731603,
"ebitMarginTTM": -0.2304927627315042,
"ebitdaMarginTTM": -0.16116424769723275,
"operatingProfitMarginTTM": -0.27800145334564097,
"pretaxProfitMarginTTM": -0.23061060156725652,
"continuousOperationsProfitMarginTTM": -0.13995325726181826,
"netProfitMarginTTM": -0.13995325726181826,
"bottomLineProfitMarginTTM": -0.13995325726181826,
"receivablesTurnoverTTM": 2.9140388027242032,
"payablesTurnoverTTM": 4.925377554042049,
"inventoryTurnoverTTM": 0.8044203704599313,
"fixedAssetTurnoverTTM": 2.853931954486856,
"assetTurnoverTTM": 0.2063973992071149,
"quickRatioTTM": 8.01422570708485,
"solvencyRatioTTM": -0.13228856270463157,
"cashRatioTTM": 6.516830019602352,
"priceToEarningsRatioTTM": -273.295652173913,
"priceToEarningsGrowthRatioTTM": 3.4173486037946263,
"forwardPriceToEarningsGrowthRatioTTM": 0.41055624878143887,
"priceToEarningsDilutedRatioTTM": -273.295652173913,
"priceToEarningsDilutedGrowthRatioTTM": 3.4173486037946263,
"priceToBookRatioTTM": 8.782211378928618,
"priceToSalesRatioTTM": 40.31877076418485,
"priceToFreeCashFlowRatioTTM": -381.8658577008929,
"priceToOperatingCashFlowRatioTTM": -582.4145021148036,
"debtToAssetsRatioTTM": 0.04005772333336036,
"debtToEquityRatioTTM": 0.04501824509933443,
"debtToCapitalRatioTTM": 0.04307890824916192,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 1.123834340875856,
"workingCapitalTurnoverRatioTTM": 0.40131467462197196,
"operatingCashFlowRatioTTM": -0.18538224586950433,
"operatingCashFlowSalesRatioTTM": -0.0650077577233537,
"freeCashFlowOperatingCashFlowRatioTTM": 1.6241691842900303,
"debtServiceCoverageRatioTTM": -5.73482428115016,
"interestCoverageRatioTTM": 0,
"shortTermOperatingCashFlowCoverageRatioTTM": -5.287539936102236,
"operatingCashFlowCoverageRatioTTM": -0.3349524387775754,
"capitalExpenditureCoverageRatioTTM": -1.6021297192642787,
"dividendPaidAndCapexCoverageRatioTTM": -1.6021297192642787,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 1.6602106361472497,
"netIncomePerShareTTM": -0.23235188626952297,
"interestDebtPerShareTTM": 0.3222146141054485,
"cashPerShareTTM": 3.7939939352440577,
"bookValuePerShareTTM": 7.157422804786592,
"tangibleBookValuePerShareTTM": 6.496462225700219,
"shareholdersEquityPerShareTTM": 7.157422804786592,
"operatingCashFlowPerShareTTM": -0.10792657080439531,
"capexPerShareTTM": 0.06736443966219961,
"freeCashFlowPerShareTTM": -0.17529101046659493,
"netIncomePerEBTTTM": 0.6068812808720832,
"ebtPerEbitTTM": 0.8295302013422818,
"priceToFairValueTTM": 8.782211378928618,
"debtToMarketCapTTM": 0.00030493287114492437,
"effectiveTaxRateTTM": 0.3931187191279169,
"enterpriseValueMultipleTTM": -237.1965453326834,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2019",
"revenue": 21056000
},
{
"date": "2020",
"revenue": 22291000
},
{
"date": "2021",
"revenue": 16600000
},
{
"date": "2022",
"revenue": 50829000
},
{
"date": "2023",
"revenue": 64961000
},
{
"date": "2024",
"revenue": 66218000
},
{
"date": "2025",
"revenue": 58968000
},
{
"date": "2026",
"revenue": 50001000
}
],
"dcf": {
"symbol": "AEHR",
"date": "2026-10-20",
"dcf": 4.380260087908644,
"Stock Price": 62.565
},
"statements": {
"income": [
{
"date": "2026-05-29",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2026-07-27",
"acceptedDate": "2026-07-27 16:18:47",
"fiscalYear": "2026",
"period": "FY",
"revenue": 50001000,
"costOfRevenue": 32350000,
"grossProfit": 17651000,
"researchAndDevelopmentExpenses": 12633000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 19161000,
"otherExpenses": 6000,
"operatingExpenses": 31800000,
"costAndExpenses": 64150000,
"netInterestIncome": 1361000,
"interestIncome": 1361000,
"interestExpense": 0,
"depreciationAndAmortization": 3530000,
"ebitda": -8206000,
"ebit": -11736000,
"nonOperatingIncomeExcludingInterest": -2413000,
"operatingIncome": -14149000,
"totalOtherIncomeExpensesNet": 2413000,
"incomeBeforeTax": -11736000,
"incomeTaxExpense": -4610000,
"netIncomeFromContinuingOperations": -7126000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -7126000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -7126000,
"eps": -0.23,
"epsDiluted": -0.23,
"weightedAverageShsOut": 30669000,
"weightedAverageShsOutDil": 30669000
},
{
"date": "2025-05-30",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2025-07-28",
"acceptedDate": "2025-07-28 17:05:08",
"fiscalYear": "2025",
"period": "FY",
"revenue": 58968000,
"costOfRevenue": 35035000,
"grossProfit": 23933000,
"researchAndDevelopmentExpenses": 10463000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 17783000,
"otherExpenses": 0,
"operatingExpenses": 28246000,
"costAndExpenses": 63281000,
"netInterestIncome": 1401000,
"interestIncome": 1401000,
"interestExpense": 0,
"depreciationAndAmortization": 3388000,
"ebitda": -903000,
"ebit": -4291000,
"nonOperatingIncomeExcludingInterest": -21999,
"operatingIncome": -4313000,
"totalOtherIncomeExpensesNet": 22000,
"incomeBeforeTax": -4291000,
"incomeTaxExpense": -381000,
"netIncomeFromContinuingOperations": -3910000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -3910000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -3910000,
"eps": -0.13,
"epsDiluted": -0.13,
"weightedAverageShsOut": 29581000,
"weightedAverageShsOutDil": 29581000
},
{
"date": "2024-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2024-07-30",
"acceptedDate": "2024-07-30 16:22:37",
"fiscalYear": "2024",
"period": "FY",
"revenue": 66218000,
"costOfRevenue": 33675000,
"grossProfit": 32543000,
"researchAndDevelopmentExpenses": 8719000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 13746000,
"otherExpenses": 0,
"operatingExpenses": 22465000,
"costAndExpenses": 56140000,
"netInterestIncome": 2388000,
"interestIncome": 2388000,
"interestExpense": 0,
"depreciationAndAmortization": 1363000,
"ebitda": 13821000,
"ebit": 12458000,
"nonOperatingIncomeExcludingInterest": -2380000,
"operatingIncome": 10078000,
"totalOtherIncomeExpensesNet": 2380000,
"incomeBeforeTax": 12458000,
"incomeTaxExpense": -20698000,
"netIncomeFromContinuingOperations": 33156000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 33156000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 33156000,
"eps": 1.15,
"epsDiluted": 1.12,
"weightedAverageShsOut": 28818000,
"weightedAverageShsOutDil": 29617000
},
{
"date": "2023-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2023-08-28",
"acceptedDate": "2023-08-28 16:06:46",
"fiscalYear": "2023",
"period": "FY",
"revenue": 64961000,
"costOfRevenue": 32215000,
"grossProfit": 32746000,
"researchAndDevelopmentExpenses": 7134000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 12237000,
"otherExpenses": 0,
"operatingExpenses": 19371000,
"costAndExpenses": 51586000,
"netInterestIncome": 1245000,
"interestIncome": 1245000,
"interestExpense": 0,
"depreciationAndAmortization": 450000,
"ebitda": 15067000,
"ebit": 14617000,
"nonOperatingIncomeExcludingInterest": -1242000,
"operatingIncome": 13375000,
"totalOtherIncomeExpensesNet": 1242000,
"incomeBeforeTax": 14617000,
"incomeTaxExpense": 60000,
"netIncomeFromContinuingOperations": 14557000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 14557000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 14557000,
"eps": 0.52,
"epsDiluted": 0.5,
"weightedAverageShsOut": 27785000,
"weightedAverageShsOutDil": 29215000
}
],
"balance_sheet": [
{
"date": "2026-05-29",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2026-07-27",
"acceptedDate": "2026-07-27 16:18:47",
"fiscalYear": "2026",
"period": "FY",
"cashAndCashEquivalents": 116358000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 116358000,
"netReceivables": 17473000,
"accountsReceivables": 17473000,
"otherReceivables": 0,
"inventory": 41354000,
"prepaids": 0,
"otherCurrentAssets": 9263000,
"totalCurrentAssets": 184448000,
"propertyPlantEquipmentNet": 17841000,
"goodwill": 10719000,
"intangibleAssets": 9552000,
"goodwillAndIntangibleAssets": 20271000,
"longTermInvestments": 0,
"taxAssets": 23829000,
"otherNonCurrentAssets": 305000,
"totalNonCurrentAssets": 62246000,
"otherAssets": 0,
"totalAssets": 246694000,
"totalPayables": 6754000,
"accountPayables": 6754000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 626000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 5192000,
"otherCurrentLiabilities": 5283000,
"totalCurrentLiabilities": 17855000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 9256000,
"deferredRevenueNonCurrent": 34000,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 38000,
"totalNonCurrentLiabilities": 9328000,
"otherLiabilities": 0,
"capitalLeaseObligations": 9256000,
"totalLiabilities": 27183000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 325000,
"retainedEarnings": -30186000,
"additionalPaidInCapital": 249477000,
"accumulatedOtherComprehensiveIncomeLoss": -104999,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 219511000,
"totalEquity": 219511000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 246694000,
"totalInvestments": 0,
"totalDebt": 9882000,
"netDebt": -106476000
},
{
"date": "2025-05-30",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2025-07-28",
"acceptedDate": "2025-07-28 17:05:08",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 25229000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 25229000,
"netReceivables": 17791000,
"accountsReceivables": 17791000,
"otherReceivables": 0,
"inventory": 41997000,
"prepaids": 0,
"otherCurrentAssets": 3761000,
"totalCurrentAssets": 88778000,
"propertyPlantEquipmentNet": 18570000,
"goodwill": 10719000,
"intangibleAssets": 10781000,
"goodwillAndIntangibleAssets": 21500000,
"longTermInvestments": 200000,
"taxAssets": 19114000,
"otherNonCurrentAssets": 346000,
"totalNonCurrentAssets": 59730000,
"otherAssets": 0,
"totalAssets": 148508000,
"totalPayables": 6728000,
"accountPayables": 6728000,
"otherPayables": 0,
"accruedExpenses": 2755000,
"shortTermDebt": 909000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 179000,
"otherCurrentLiabilities": 5067000,
"totalCurrentLiabilities": 15638000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 9921000,
"deferredRevenueNonCurrent": 36000,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 42000,
"totalNonCurrentLiabilities": 9999000,
"otherLiabilities": 0,
"capitalLeaseObligations": 9921000,
"totalLiabilities": 25637000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 299000,
"retainedEarnings": -23060000,
"additionalPaidInCapital": 145758000,
"accumulatedOtherComprehensiveIncomeLoss": -126000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 122871000,
"totalEquity": 122871000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 148508000,
"totalInvestments": 200000,
"totalDebt": 10830000,
"netDebt": -14399000
},
{
"date": "2024-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2024-07-30",
"acceptedDate": "2024-07-30 16:22:37",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 49159000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 49159000,
"netReceivables": 9996000,
"accountsReceivables": 9996000,
"otherReceivables": 0,
"inventory": 37470000,
"prepaids": 0,
"otherCurrentAssets": 1223000,
"totalCurrentAssets": 97848000,
"propertyPlantEquipmentNet": 8987000,
"goodwill": 0,
"intangibleAssets": 0,
"goodwillAndIntangibleAssets": 0,
"longTermInvestments": 200000,
"taxAssets": 20773000,
"otherNonCurrentAssets": 104000,
"totalNonCurrentAssets": 30064000,
"otherAssets": 0,
"totalAssets": 127912000,
"totalPayables": 5332000,
"accountPayables": 5332000,
"otherPayables": 0,
"accruedExpenses": 2492000,
"shortTermDebt": 465000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 97000,
"otherCurrentLiabilities": 2122000,
"totalCurrentLiabilities": 10508000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 5732000,
"deferredRevenueNonCurrent": 41000,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 38000,
"totalNonCurrentLiabilities": 5811000,
"otherLiabilities": 0,
"capitalLeaseObligations": 5732000,
"totalLiabilities": 16318999,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 289000,
"retainedEarnings": -19150000,
"additionalPaidInCapital": 130612000,
"accumulatedOtherComprehensiveIncomeLoss": -158000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 111593000,
"totalEquity": 111593000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 127912000,
"totalInvestments": 200000,
"totalDebt": 6197000,
"netDebt": -42962000
},
{
"date": "2023-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2023-08-28",
"acceptedDate": "2023-08-28 16:06:46",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 30054000,
"shortTermInvestments": 17853000,
"cashAndShortTermInvestments": 47907000,
"netReceivables": 16594000,
"accountsReceivables": 16594000,
"otherReceivables": 0,
"inventory": 23908000,
"prepaids": 0,
"otherCurrentAssets": 621000,
"totalCurrentAssets": 89030000,
"propertyPlantEquipmentNet": 8882000,
"goodwill": 0,
"intangibleAssets": 0,
"goodwillAndIntangibleAssets": 0,
"longTermInvestments": 150000,
"taxAssets": 0,
"otherNonCurrentAssets": 81000,
"totalNonCurrentAssets": 9113000,
"otherAssets": 0,
"totalAssets": 98143000,
"totalPayables": 9228000,
"accountPayables": 9206000,
"otherPayables": 22000,
"accruedExpenses": 3219000,
"shortTermDebt": 137000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 22000,
"deferredRevenue": 132000,
"otherCurrentLiabilities": 3592000,
"totalCurrentLiabilities": 16308000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 6163000,
"deferredRevenueNonCurrent": 31000,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 41000,
"totalNonCurrentLiabilities": 6235000,
"otherLiabilities": 0,
"capitalLeaseObligations": 6163000,
"totalLiabilities": 22543000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 285000,
"retainedEarnings": -52306000,
"additionalPaidInCapital": 127776000,
"accumulatedOtherComprehensiveIncomeLoss": -155000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 75600000,
"totalEquity": 75600000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 98143000,
"totalInvestments": 18003000,
"totalDebt": 6300000,
"netDebt": -23754000
}
],
"cash_flow": [
{
"date": "2026-05-29",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2026-07-27",
"acceptedDate": "2026-07-27 16:18:47",
"fiscalYear": "2026",
"period": "FY",
"netIncome": -7126000,
"depreciationAndAmortization": 3530000,
"deferredIncomeTax": -4715000,
"stockBasedCompensation": 6761000,
"changeInWorkingCapital": -1793000,
"accountsReceivables": -3307000,
"inventory": 11000,
"accountsPayables": 991000,
"otherWorkingCapital": 512000,
"otherNonCashItems": 33000,
"netCashProvidedByOperatingActivities": -3310000,
"investmentsInPropertyPlantAndEquipment": -2066000,
"acquisitionsNet": -1801000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -3867000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 97231000,
"netCommonStockIssuance": 97231000,
"commonStockIssuance": 99595000,
"commonStockRepurchased": -2364000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -20000,
"netCashProvidedByFinancingActivities": 97211000,
"effectOfForexChangesOnCash": -6000,
"netChangeInCash": 90028000,
"cashAtEndOfPeriod": 116508000,
"cashAtBeginningOfPeriod": 26480000,
"operatingCashFlow": -3310000,
"capitalExpenditure": -2066000,
"freeCashFlow": -5376000,
"incomeTaxesPaid": 60000,
"interestPaid": 0
},
{
"date": "2025-05-30",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2025-07-28",
"acceptedDate": "2025-07-28 17:05:08",
"fiscalYear": "2025",
"period": "FY",
"netIncome": -3910000,
"depreciationAndAmortization": 3388000,
"deferredIncomeTax": -421000,
"stockBasedCompensation": 5162000,
"changeInWorkingCapital": -12203000,
"accountsReceivables": -3037000,
"inventory": -2441000,
"accountsPayables": -714000,
"otherWorkingCapital": -6011000,
"otherNonCashItems": 584000,
"netCashProvidedByOperatingActivities": -7400000,
"investmentsInPropertyPlantAndEquipment": -4992000,
"acquisitionsNet": -11075000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -16067000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 625000,
"netCommonStockIssuance": 625000,
"commonStockIssuance": 1409000,
"commonStockRepurchased": -784000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": 625000,
"effectOfForexChangesOnCash": -1088000,
"netChangeInCash": -23930000,
"cashAtEndOfPeriod": 25229000,
"cashAtBeginningOfPeriod": 49159000,
"operatingCashFlow": -7400000,
"capitalExpenditure": -4992000,
"freeCashFlow": -12392000,
"incomeTaxesPaid": 100000,
"interestPaid": 0
},
{
"date": "2024-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2024-07-30",
"acceptedDate": "2024-07-30 16:22:37",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 33156000,
"depreciationAndAmortization": 1363000,
"deferredIncomeTax": -20773000,
"stockBasedCompensation": 2518000,
"changeInWorkingCapital": -14378000,
"accountsReceivables": 6790000,
"inventory": -13732000,
"accountsPayables": -3891000,
"otherWorkingCapital": -3545000,
"otherNonCashItems": -130000,
"netCashProvidedByOperatingActivities": 1756000,
"investmentsInPropertyPlantAndEquipment": -749000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 18000000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": 17251000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 139000,
"netCommonStockIssuance": 139000,
"commonStockIssuance": 1735000,
"commonStockRepurchased": -1596000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": 139000,
"effectOfForexChangesOnCash": -41000,
"netChangeInCash": 19105000,
"cashAtEndOfPeriod": 49159000,
"cashAtBeginningOfPeriod": 30054000,
"operatingCashFlow": 1756000,
"capitalExpenditure": -749000,
"freeCashFlow": 1006999,
"incomeTaxesPaid": 90000,
"interestPaid": 0
},
{
"date": "2023-05-31",
"symbol": "AEHR",
"reportedCurrency": "USD",
"cik": "0001040470",
"filingDate": "2023-08-28",
"acceptedDate": "2023-08-28 16:06:46",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 14557000,
"depreciationAndAmortization": 450000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -7280000,
"accountsReceivables": -3788000,
"inventory": -9469000,
"accountsPayables": 5044000,
"otherWorkingCapital": 933000,
"otherNonCashItems": 2284000,
"netCashProvidedByOperatingActivities": 10011000,
"investmentsInPropertyPlantAndEquipment": -1362000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -33293999,
"salesMaturitiesOfInvestments": 16000000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -18656000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 7322000,
"netCommonStockIssuance": 7322000,
"commonStockIssuance": 9382000,
"commonStockRepurchased": -2060000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": 7322000,
"effectOfForexChangesOnCash": -107000,
"netChangeInCash": -1430000,
"cashAtEndOfPeriod": 30054000,
"cashAtBeginningOfPeriod": 31484000,
"operatingCashFlow": 10011000,
"capitalExpenditure": -1362000,
"freeCashFlow": 8649000,
"incomeTaxesPaid": 21000,
"interestPaid": 15000
}
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "AEHR",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "AEHR",
"periods": [
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 3694,
"price": 68.02
},
{
"file_period": "202607b",
"settlement_date": "20260722",
"quantity_fails": 615,
"price": 98.91
},
{
"file_period": "202608a",
"settlement_date": "20260811",
"quantity_fails": 1440,
"price": 106.2
},
{
"file_period": "202608b",
"settlement_date": "20260831",
"quantity_fails": 405,
"price": 80.81
},
{
"file_period": "202609a",
"settlement_date": "20260911",
"quantity_fails": 14065,
"price": 93.81
},
{
"file_period": "202609b",
"settlement_date": "20260930",
"quantity_fails": 369,
"price": 100.78
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
}
}