Dark

AEHR20260918P45
AEHR Sep 18 2026 45.00 Put (AEHR260918P00045000)
option OPRA

EOD

Sep 11, 2026

0.0100-80.000%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	-80.000%	5	674	0.000%
2026-09-10	0.0100	0.0500	0.0100	0.0500	+25.000%	2	674	-80.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	-50.000%	1	674	-75.000%
2026-09-03	0.0400	0.0800	0.0400	0.0800	+60.000%	6	674	-87.500%
2026-09-02	0.1000	0.1000	0.0500	0.0500	0.000%	8	671	-80.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-50.000%	10	667	-80.000%
2026-08-31	0.0700	0.1000	0.0700	0.1000	+100.000%	6	667	-90.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-50.000%	51	672	-80.000%
2026-08-26	0.0500	0.1000	0.0500	0.1000	-33.333%	109	672	-90.000%
2026-08-24	0.0500	0.1500	0.0500	0.1500	+200.000%	12	772	-93.333%
2026-08-21	0.0700	0.0700	0.0500	0.0500	-50.000%	150	772	-80.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	0.000%	10	771	-90.000%
2026-08-18	0.0600	0.1000	0.0600	0.1000	+100.000%	11	772	-90.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-50.000%	194	772	-80.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-37.500%	11	593	-90.000%
2026-08-13	0.1800	0.1800	0.1600	0.1600	+60.000%	16	593	-93.750%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-33.333%	11	593	-90.000%
2026-08-11	0.2900	0.2900	0.1500	0.1500	-40.000%	4	593	-93.333%
2026-08-10	0.2800	0.3000	0.2500	0.2500	-16.667%	23	593	-96.000%
2026-08-07	0.5600	0.5600	0.3000	0.3000	-51.613%	6	593	-96.667%
2026-08-06	0.6000	0.6200	0.6000	0.6200	+29.167%	2	593	-98.387%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-4.000%	1	593	-97.917%
2026-08-04	0.7000	0.7200	0.4500	0.5000	-52.381%	24	593	-98.000%
2026-08-03	1.1900	1.1900	1.0500	1.0500	-36.364%	2	591	-99.048%
2026-07-31	1.5400	1.6500	1.5400	1.6500	-29.487%	2	591	-99.394%
2026-07-30	2.4400	2.4400	2.2500	2.3400	-29.730%	6	591	-99.573%
2026-07-29	3.3300	3.3300	3.3300	3.3300	+11.000%	4	590	-99.700%
2026-07-28	3.0800	3.6000	3.0000	3.0000	+20.000%	27	590	-99.667%
2026-07-27	2.4500	2.8600	2.3100	2.5000	-5.660%	50	583	-99.600%
2026-07-24	2.1500	2.6500	2.1500	2.6500	+82.759%	21	573	-99.623%
2026-07-23	1.4500	1.4500	1.4500	1.4500	+0.694%	3	563	-99.310%
2026-07-22	1.4500	1.5900	1.4000	1.4400	-7.097%	4	565	-99.306%
2026-07-21	1.8500	1.8500	1.5500	1.5500	-44.643%	9	566	-99.355%
2026-07-20	2.1900	2.8000	2.0800	2.8000	+51.351%	4	568	-99.643%
2026-07-17	2.0000	2.0000	1.8500	1.8500	-7.035%	4	566	-99.459%
2026-07-16	2.1500	2.1500	1.9900	1.9900	+37.241%	14	567	-99.497%
2026-07-15	1.7400	1.8000	1.4500	1.4500	-63.198%	16	567	-99.310%
2026-07-14	4.3000	4.4000	3.9400	3.9400	-17.917%	13	560	-99.746%
2026-07-13	4.5000	4.8000	4.5000	4.8000	-6.796%	4	556	-99.792%
2026-07-08	5.4000	5.4000	5.1500	5.1500	-4.630%	6	552	-99.806%
2026-07-07	5.5300	5.5800	5.3500	5.4000	+20.000%	7	553	-99.815%
2026-07-06	4.5000	4.6000	4.4000	4.5000	-10.000%	9	552	-99.778%
2026-07-02	4.2000	5.2000	4.2000	5.0000	+69.492%	12	547	-99.800%
2026-06-25	2.9500	2.9500	2.9500	2.9500	+9.665%	1	547	-99.661%
2026-06-23	2.4000	2.6900	2.4000	2.6900	+49.444%	3	547	-99.628%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-38.983%	10	546	-99.444%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-15.954%	1	546	-99.661%
2026-06-10	3.4500	3.5100	3.4200	3.5100	-16.229%	50	546	-99.715%
2026-06-09	4.1900	4.1900	4.1900	4.1900	+30.938%	5	593	-99.761%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+42.222%	10	591	-99.688%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-11.067%	1	591	-99.556%
2026-06-02	2.5300	2.5300	2.5300	2.5300	-15.947%	1	591	-99.605%
2026-05-27	3.0100	3.0100	3.0100	3.0100	-14.000%	1	590	-99.668%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-14.634%	1	590	-99.714%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-25.455%	1	590	-99.756%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+11.111%	1	590	-99.818%
2026-05-18	4.7000	5.1000	4.7000	4.9500	+23.441%	70	533	-99.798%
2026-05-15	4.0100	4.0100	4.0100	4.0100	+21.515%	1	533	-99.751%
2026-05-13	3.3000	3.3000	3.3000	3.3000	-23.256%	1	533	-99.697%
2026-05-12	4.1000	4.3000	4.1000	4.3000	0.000%	38	499	-99.767%
2026-05-06	4.3000	4.3000	4.3000	4.3000	-2.715%	1	499	-99.767%
2026-05-05	4.4200	4.4200	4.4200	4.4200	-6.947%	1	500	-99.774%
2026-05-04	4.5000	4.7500	4.5000	4.7500	+5.556%	55	501	-99.789%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-21.053%	2	451	-99.778%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-3.390%	2	451	-99.825%
2026-04-28	6.1000	6.1000	5.9000	5.9000	+15.686%	316	452	-99.831%
2026-04-27	4.8000	5.4000	4.8000	5.1000	+18.605%	61	198	-99.804%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-8.511%	1	137	-99.767%
2026-04-23	4.6000	4.7000	4.6000	4.7000	0.000%	30	138	-99.787%
2026-04-22	4.7500	4.7500	4.7000	4.7000	+0.213%	2	108	-99.787%
2026-04-20	4.7300	4.7300	4.6900	4.6900	-8.039%	5	106	-99.787%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+2.000%	2	102	-99.804%
2026-04-16	4.5800	5.0000	3.4000	5.0000	-23.077%	3	104	-99.800%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+5.691%	1	105	-99.846%
2026-04-14	6.8000	6.8000	6.1500	6.1500	-9.824%	2	104	-99.837%
2026-04-13	7.3600	7.3600	6.6000	6.8200	-3.944%	76	103	-99.853%
2026-04-10	7.5000	7.5000	7.0600	7.1000	-19.318%	4	43	-99.859%
2026-04-09	8.8000	8.8000	8.8000	8.8000	+6.024%	1	40	-99.886%
2026-04-08	8.6500	8.7400	8.2000	8.3000	-27.574%	21	39	-99.880%
2026-04-07	11.5000	11.5000	11.4600	11.4600	-19.296%	10	33	-99.913%
2026-04-02	14.3000	14.3000	14.2000	14.2000	-27.179%	2	32	-99.930%
2026-03-30	19.5000	19.5000	19.5000	19.5000	+7.143%	5	32	-99.949%
2026-03-27	18.2000	18.2000	18.2000	18.2000	+8.333%	1	32	-99.945%
2026-03-26	16.7000	16.9000	16.7000	16.8000	+12.752%	5	32	-99.940%
2026-03-25	14.4000	14.9000	14.3000	14.9000	-1.325%	4	27	-99.933%
2026-03-24	15.1000	15.1000	15.1000	15.1000	-4.430%	1	23	-99.934%
2026-03-23	15.8000	15.8000	15.8000	15.8000	-4.819%	1	23	-99.937%
2026-03-18	16.6000	16.6000	16.6000	16.6000	+2.469%	3	22	-99.940%
2026-03-17	16.2000	16.2000	16.2000	16.2000	+2.532%	3	19	-99.938%
2026-03-16	15.8000	15.8000	15.8000	15.8000	-8.671%	4	16	-99.937%
2026-03-13	16.6000	17.3000	16.6000	17.3000	+27.206%	9	12	-99.942%
2026-03-04	13.6000	13.6000	13.6000	13.6000	-13.376%	1	13	-99.926%
2026-02-27	15.6000	15.7000	15.6000	15.7000	+8.276%	3	12	-99.936%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-2.685%	1	8	-99.931%
2026-02-24	15.2000	15.2000	14.9000	14.9000	-8.589%	2	8	-99.933%
2026-02-23	16.3000	16.3000	16.3000	16.3000	-6.322%	4	6	-99.939%
2026-02-20	17.9000	17.9000	17.4000	17.4000	0.000%	2	2	-99.943%

.dark-mode .sC6CJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sC6CJL{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20260918P45AEHR Sep 18 2026 45.00 Put (AEHR260918P00045000)option OPRA

AEHR20260918P45
AEHR Sep 18 2026 45.00 Put (AEHR260918P00045000)
option OPRA