Dark

AEHR20270115P10
AEHR Jan 15 2027 10.00 Put (AEHR270115P00010000)
option OPRA

EOD

Sep 8, 2026

0.1000+100.000%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1000	0.1000	0.0800	0.1000	+100.000%	30	3,878	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-97.899%	1	3,908	+100.000%
2026-08-12	2.3800	2.3800	2.3800	2.3800	+4,660.000%	6	3,908	-95.798%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	3,908	+100.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-58.333%	2,750	2,908	+100.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-52.000%	1	173	-16.667%
2026-07-09	0.4300	0.4300	0.1600	0.2500	+66.667%	4	172	-60.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-51.613%	18	187	-33.333%
2026-06-30	0.3100	0.3100	0.3100	0.3100	+106.667%	4	187	-67.742%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	191	-33.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	2	192	-33.333%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	3	194	-33.333%
2026-05-27	0.1500	0.1500	0.1500	0.1500	0.000%	2	197	-33.333%
2026-05-26	0.1500	0.1500	0.1500	0.1500	-57.143%	1	200	-33.333%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+75.000%	1	200	-71.429%
2026-04-22	0.2500	0.2500	0.2000	0.2000	-4.762%	5	199	-50.000%
2026-04-21	0.2100	0.2100	0.2100	0.2100	-36.364%	4	204	-52.381%
2026-04-20	0.3300	0.3300	0.3300	0.3300	+22.222%	3	208	-69.697%
2026-04-16	0.2700	0.2700	0.2700	0.2700	-40.000%	6	208	-62.963%
2026-04-08	1.0000	1.0000	0.4500	0.4500	-30.769%	2	208	-77.778%
2026-04-06	0.5100	0.6500	0.5100	0.6500	+18.182%	6	209	-84.615%
2026-04-01	0.9500	0.9500	0.5500	0.5500	-38.889%	4	204	-81.818%
2026-03-31	1.0000	1.0700	0.9000	0.9000	-14.286%	4	204	-88.889%
2026-03-30	1.0000	1.1500	0.8000	1.0500	+16.667%	44	204	-90.476%
2026-03-27	0.9500	1.1000	0.7500	0.9000	+28.571%	18	174	-88.889%
2026-03-26	0.8000	0.9500	0.6800	0.7000	-12.500%	22	173	-85.714%
2026-03-25	0.9500	0.9500	0.8000	0.8000	+9.589%	2	173	-87.500%
2026-03-24	0.9500	0.9500	0.6800	0.7300	+21.667%	18	172	-86.301%
2026-03-23	1.0000	1.0000	0.6000	0.6000	-29.412%	30	173	-83.333%
2026-03-20	0.9500	0.9500	0.8000	0.8500	+16.438%	8	175	-88.235%
2026-03-19	0.9700	0.9700	0.7000	0.7300	-2.667%	4	175	-86.301%
2026-03-18	0.9500	1.1200	0.7500	0.7500	-11.765%	4	175	-86.667%
2026-03-17	1.0000	1.0000	0.8500	0.8500	+6.250%	2	175	-88.235%
2026-03-16	1.1000	1.1000	0.6500	0.8000	-9.091%	70	175	-87.500%
2026-03-13	0.8000	1.0200	0.7300	0.8800	+6.024%	28	165	-88.636%
2026-03-12	0.7500	0.9200	0.6800	0.8300	+22.059%	28	165	-87.952%
2026-03-11	0.7500	0.9200	0.5700	0.6800	+25.926%	134	164	-85.294%
2026-03-10	0.6000	0.6000	0.5000	0.5400	-28.000%	3	151	-81.481%
2026-03-09	0.7200	0.9700	0.7200	0.7500	-93.478%	36	152	-86.667%
2026-03-07	11.5000	11.5000	11.5000	11.5000	+1,542.857%	10	152	-99.130%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+32.075%	1	152	-85.714%
2026-03-05	0.6000	0.6600	0.5000	0.5300	-18.462%	56	152	-81.132%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+8.333%	5	157	-84.615%
2026-03-03	0.6000	0.6700	0.5500	0.6000	-7.692%	42	159	-83.333%
2026-02-27	0.6500	0.6500	0.6500	0.6500	+3.175%	4	157	-84.615%
2026-02-26	0.6300	0.6300	0.6300	0.6300	-3.077%	4	153	-84.127%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-4.412%	5	153	-84.615%
2026-02-24	0.6500	0.6800	0.6500	0.6800	-18.072%	10	153	-85.294%
2026-02-20	0.8300	0.8300	0.8300	0.8300	+3.750%	1	159	-87.952%
2026-02-19	1.2000	1.2000	0.8000	0.8000	-3.614%	2	159	-87.500%
2026-02-12	0.8300	0.8300	0.8300	0.8300	+7.792%	1	159	-87.952%
2026-02-11	0.7000	0.7700	0.7000	0.7700	-23.000%	8	160	-87.013%
2026-02-09	1.2500	1.2600	0.9300	1.0000	-11.504%	14	166	-90.000%
2026-02-06	1.0500	1.1300	1.0500	1.1300	-24.667%	4	166	-91.150%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+76.471%	1	162	-93.333%
2026-02-04	0.8500	0.8500	0.8500	0.8500	-15.000%	5	163	-88.235%
2026-02-03	1.0000	1.0500	0.9800	1.0000	-4.762%	11	161	-90.000%
2026-01-26	1.0500	1.0500	1.0500	1.0500	+23.529%	5	156	-90.476%
2026-01-22	0.8000	0.9000	0.8000	0.8500	-5.556%	10	151	-88.235%
2026-01-21	0.9000	0.9000	0.9000	0.9000	-14.286%	92	143	-88.889%
2026-01-20	1.0100	1.0500	0.8400	1.0500	+10.526%	30	226	-90.476%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-13.636%	1	255	-89.474%
2026-01-14	1.2000	1.2000	1.0600	1.1000	-4.348%	5	255	-90.909%
2026-01-13	1.1000	1.2500	1.1000	1.1500	+1.770%	12	252	-91.304%
2026-01-12	1.1100	1.1300	1.1000	1.1300	+7.619%	11	242	-91.150%
2026-01-09	1.2000	1.2000	1.0500	1.0500	-44.737%	8	231	-90.476%
2026-01-08	1.9000	1.9000	1.9000	1.9000	+31.944%	6	225	-94.737%
2026-01-05	1.5400	1.5500	1.4400	1.4400	-18.644%	4	229	-93.056%
2025-12-30	1.7700	1.7700	1.7700	1.7700	-1.667%	5	229	-94.350%
2025-12-26	1.8000	1.8000	1.8000	1.8000	+100.000%	1	229	-94.444%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-59.091%	1	228	-88.889%
2025-11-24	2.2000	2.2000	2.2000	2.2000	+46.667%	10	228	-95.455%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-11.765%	11	218	-93.333%
2025-10-30	1.7000	1.7000	1.7000	1.7000	+36.000%	1	218	-94.118%
2025-10-13	1.4500	1.4500	1.2500	1.2500	+8.696%	2	217	-92.000%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-8.000%	2	216	-91.304%
2025-10-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	216	-92.000%
2025-09-26	1.4600	1.4600	1.4500	1.4500	+7.407%	3	216	-93.103%
2025-09-25	1.3500	1.3500	1.3500	1.3500	+2.273%	2	215	-92.593%
2025-09-24	1.3200	1.3200	1.3200	1.3200	-17.500%	20	215	-92.424%
2025-09-23	1.3000	1.6000	1.3000	1.6000	+21.212%	10	235	-93.750%
2025-09-22	1.3700	1.4400	1.2800	1.3200	-2.222%	19	245	-92.424%
2025-09-19	1.2500	1.3500	1.2500	1.3500	+3.846%	12	240	-92.593%
2025-09-18	1.3000	1.3800	1.3000	1.3000	-12.162%	21	240	-92.308%
2025-09-16	1.3100	1.4800	1.3100	1.4800	+8.029%	4	239	-93.243%
2025-09-10	1.3900	1.3900	1.3700	1.3700	-5.517%	2	239	-92.701%
2025-09-08	1.4500	1.4500	1.4500	1.4500	-8.805%	1	237	-93.103%
2025-09-04	1.5100	1.5900	1.5100	1.5900	+32.500%	2	237	-93.711%
2025-08-25	2.0000	2.0000	1.2000	1.2000	-25.000%	6	237	-91.667%
2025-07-28	1.6000	1.6000	1.6000	1.6000	-43.860%	1	238	-93.750%
2025-07-14	2.0100	2.9000	2.0100	2.8500	+3.636%	6	238	-96.491%
2025-07-11	2.7000	2.7500	2.7000	2.7500	-6.780%	20	241	-96.364%
2025-07-09	2.8000	2.9500	2.8000	2.9500	-1.993%	14	221	-96.610%
2025-07-07	3.0100	3.0100	3.0100	3.0100	+13.585%	1	207	-96.678%
2025-07-02	2.9500	2.9500	2.6500	2.6500	-9.247%	7	208	-96.226%
2025-06-27	3.4400	3.4400	2.9200	2.9200	-14.118%	5	205	-96.575%
2025-06-23	3.4000	3.4000	3.4000	3.4000	+0.592%	2	204	-97.059%
2025-06-20	3.4700	3.4700	3.3000	3.3800	+4.644%	200	206	-97.041%
2025-06-17	3.3000	3.3000	3.2300	3.2300	+1.893%	3	106	-96.904%
2025-06-16	3.1700	3.1700	3.1700	3.1700	+4.620%	1	105	-96.845%
2025-06-11	3.0300	3.0300	3.0300	3.0300	-0.980%	3	106	-96.700%
2025-06-10	3.0600	3.0600	3.0600	3.0600	+0.328%	5	103	-96.732%
2025-06-09	3.0200	3.0500	3.0200	3.0500	-12.356%	2	98	-96.721%
2025-06-04	3.4800	3.4800	3.4800	3.4800	-6.952%	4	96	-97.126%
2025-06-03	3.7400	3.7400	3.7400	3.7400	+1.081%	2	96	-97.326%
2025-05-30	3.7000	3.7000	3.7000	3.7000	+2.210%	80	96	-97.297%
2025-05-29	3.6200	3.6200	3.6200	3.6200	-11.707%	2	68	-97.238%
2025-05-22	4.1000	4.1000	4.1000	4.1000	+2.500%	15	66	-97.561%
2025-05-19	4.0000	4.0000	4.0000	4.0000	-16.667%	1	81	-97.500%
2025-04-09	4.8000	4.8000	4.8000	4.8000	-1.235%	1	81	-97.917%
2025-04-03	4.8600	4.8600	4.8000	4.8600	+2.316%	21	80	-97.942%
2025-03-31	4.8000	4.8000	4.7500	4.7500	+16.137%	18	61	-97.895%
2025-03-24	4.0900	4.0900	4.0800	4.0900	-0.244%	20	77	-97.555%
2025-03-14	4.1000	4.1000	4.1000	4.1000	-1.205%	2	57	-97.561%
2025-03-06	4.1500	4.1500	4.1500	4.1500	+4.010%	1	56	-97.590%
2025-02-27	3.9000	3.9900	3.9000	3.9900	+4.724%	3	56	-97.494%
2025-02-26	3.8100	3.8100	3.8100	3.8100	+7.022%	2	56	-97.375%
2025-02-24	3.5600	3.5600	3.5600	3.5600	+8.869%	1	55	-97.191%
2025-02-19	3.2400	3.2700	3.2400	3.2700	-9.167%	3	55	-96.942%
2025-02-18	3.6400	3.6400	3.6000	3.6000	-4.255%	2	57	-97.222%
2025-02-14	3.7600	3.7600	3.7600	3.7600	-1.053%	4	57	-97.340%
2025-02-13	3.8000	3.8000	3.8000	3.8000	0.000%	2	55	-97.368%
2025-02-12	3.8000	3.8000	3.8000	3.8000	+1.333%	2	55	-97.368%
2025-02-11	3.7500	3.7500	3.7500	3.7500	-62.159%	4	53	-97.333%
2025-02-03	9.9100	9.9100	9.9100	9.9100	+214.603%	10	49	-98.991%
2025-01-21	3.1500	3.1500	3.1500	3.1500	-6.528%	5	59	-96.825%
2025-01-16	3.3700	3.3700	3.3700	3.3700	-6.389%	1	54	-97.033%
2025-01-14	3.6200	3.6200	3.3000	3.6000	+44.000%	12	54	-97.222%
2025-01-07	2.5000	2.5000	2.5000	2.5000	0.000%	1	42	-96.000%
2025-01-02	2.5000	2.5000	2.5000	2.5000	-10.394%	2	41	-96.000%
2024-12-30	2.7900	2.7900	2.7900	2.7900	-5.424%	1	39	-96.416%
2024-12-18	2.9500	2.9500	2.9500	2.9500	+3.147%	1	39	-96.610%
2024-12-17	2.8600	2.8600	2.8600	2.8600	+5.535%	1	38	-96.503%
2024-12-16	3.0000	3.0000	2.7100	2.7100	-22.126%	2	39	-96.310%
2024-12-12	3.4800	3.4800	3.4800	3.4800	+5.455%	5	39	-97.126%
2024-12-11	3.3000	3.3000	3.3000	3.3000	-2.655%	1	34	-96.970%
2024-12-09	3.3900	3.3900	3.3900	3.3900	-0.877%	2	33	-97.050%
2024-12-06	3.5300	3.5300	3.4200	3.4200	-3.933%	4	31	-97.076%
2024-12-05	3.5600	3.5600	3.5600	3.5600	+4.706%	1	33	-97.191%
2024-12-03	3.5000	3.5000	3.4000	3.4000	+6.250%	2	32	-97.059%
2024-12-02	3.2000	3.2000	3.2000	3.2000	-3.904%	9	34	-96.875%
2024-11-29	3.3300	3.3300	3.3300	3.3300	-2.059%	2	25	-96.997%
2024-11-22	3.4000	3.4000	3.4000	3.4000	-2.579%	4	24	-97.059%
2024-11-20	3.4900	3.4900	3.4900	3.4900	-3.056%	1	24	-97.135%
2024-11-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	23	-97.222%
2024-11-15	3.7000	3.7000	3.7000	3.7000	+5.714%	2	23	-97.297%
2024-11-14	3.2500	3.5000	3.2500	3.5000	+0.575%	2	22	-97.143%
2024-11-13	3.4000	3.4800	3.4000	3.4800	-0.571%	49	20	-97.126%
2024-11-04	3.5000	3.5000	3.5000	3.5000	+25.448%	5	67	-97.143%
2024-10-30	2.7900	2.7900	2.7900	2.7900	-12.539%	2	67	-96.416%
2024-10-16	3.1900	3.1900	3.1900	3.1900	-0.313%	12	65	-96.865%
2024-10-11	3.2000	3.2000	3.2000	3.2000	-10.864%	4	53	-96.875%
2024-10-10	3.5900	3.5900	3.5900	3.5900	-1.913%	1	51	-97.214%
2024-10-08	3.6600	3.6600	3.6600	3.6600	-1.081%	3	52	-97.268%
2024-10-02	3.7000	3.7000	3.7000	3.7000	+8.504%	1	55	-97.297%
2024-09-25	3.4100	3.4100	3.4100	3.4100	-1.729%	1	54	-97.067%
2024-09-23	3.4700	3.4700	3.4700	3.4700	+13.029%	1	53	-97.118%
2024-09-20	3.0700	3.0700	3.0700	3.0700	-11.014%	2	52	-96.743%
2024-09-16	3.2700	3.4500	3.2700	3.4500	0.000%	51	51	-97.101%

.dark-mode .Zgd8TD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zgd8TD{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P10AEHR Jan 15 2027 10.00 Put (AEHR270115P00010000)option OPRA

AEHR20270115P10
AEHR Jan 15 2027 10.00 Put (AEHR270115P00010000)
option OPRA