Dark

AEHR20270115P15
AEHR Jan 15 2027 15.00 Put (AEHR270115P00015000)
option OPRA

EOD

Sep 8, 2026

0.1300-27.778%(-0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1300	0.2500	0.1300	0.1300	-27.778%	60	602	0.000%
2026-09-01	0.1000	0.1800	0.1000	0.1800	+80.000%	11	625	-27.778%
2026-08-14	0.1100	0.1100	0.1000	0.1000	0.000%	15	614	+30.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-70.588%	1	609	+30.000%
2026-08-07	0.3400	0.3400	0.3400	0.3400	+70.000%	1	610	-61.765%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-13.043%	5	610	-35.000%
2026-08-05	0.3200	0.3200	0.2300	0.2300	+15.000%	2	615	-43.478%
2026-08-04	0.3200	0.3200	0.2000	0.2000	-25.926%	5	615	-35.000%
2026-08-03	0.3000	0.3000	0.2700	0.2700	-35.714%	12	619	-51.852%
2026-07-29	0.4200	0.4200	0.4200	0.4200	-23.636%	2	629	-69.048%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+52.778%	2	631	-76.364%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-25.000%	3	633	-63.889%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-12.727%	1	636	-72.917%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	637	-76.364%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	637	-74.000%
2026-05-28	0.5500	0.5500	0.5000	0.5000	-9.091%	2	636	-74.000%
2026-05-27	1.0000	1.0000	0.5500	0.5500	-42.105%	5	636	-76.364%
2026-05-20	0.8500	1.0000	0.8500	0.9500	+66.667%	667	634	-86.316%
2026-05-14	0.5700	0.5700	0.5700	0.5700	+3.636%	1	838	-77.193%
2026-04-21	0.6300	0.6300	0.5500	0.5500	-35.294%	8	847	-76.364%
2026-04-16	1.0300	1.1000	0.6000	0.8500	+8.974%	36	847	-84.706%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-23.529%	1	847	-83.333%
2026-04-13	0.9000	1.0200	0.9000	1.0200	+27.500%	2	846	-87.255%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-20.792%	1	852	-83.750%
2026-04-08	1.2600	1.2600	1.0000	1.0100	-36.076%	3	853	-87.129%
2026-04-07	1.5000	1.7700	1.4700	1.5800	+6.757%	26	852	-91.772%
2026-04-06	1.3900	1.5800	1.3900	1.4800	-12.941%	31	853	-91.216%
2026-04-02	2.0700	2.0700	1.5500	1.7000	-5.556%	40	852	-92.353%
2026-04-01	1.9000	1.9200	1.6000	1.8000	-31.559%	66	852	-92.778%
2026-03-30	2.5000	2.8200	2.4800	2.6300	+6.048%	21	856	-95.057%
2026-03-27	2.3500	2.5500	2.1000	2.4800	+12.727%	40	847	-94.758%
2026-03-26	1.9500	2.3500	1.9000	2.2000	+20.219%	46	849	-94.091%
2026-03-25	1.8200	1.9500	1.5800	1.8300	0.000%	20	850	-92.896%
2026-03-24	2.0200	2.0200	1.6500	1.8300	-3.684%	135	850	-92.896%
2026-03-23	1.9000	2.0500	1.7500	1.9000	-15.556%	53	848	-93.158%
2026-03-20	2.0000	2.5000	2.0000	2.2500	+9.756%	70	848	-94.222%
2026-03-19	2.0900	2.2500	1.8500	2.0500	-2.381%	34	787	-93.659%
2026-03-18	1.9500	2.2300	1.8300	2.1000	+11.702%	76	784	-93.810%
2026-03-17	2.0000	2.2000	1.8800	1.8800	-6.000%	42	779	-93.085%
2026-03-16	1.9000	2.2000	1.9000	2.0000	-8.257%	76	780	-93.500%
2026-03-13	1.9500	2.3700	1.6500	2.1800	+9.000%	73	778	-94.037%
2026-03-12	1.9500	2.2700	1.7000	2.0000	+17.647%	83	774	-93.500%
2026-03-11	1.7000	1.8500	1.5800	1.7000	+3.030%	108	777	-92.353%
2026-03-10	1.4500	1.8000	1.4500	1.6500	-9.836%	19	777	-92.121%
2026-03-09	2.1500	2.1500	1.8300	1.8300	-10.732%	24	773	-92.896%
2026-03-06	1.9500	2.0500	1.7500	2.0500	+17.143%	20	767	-93.659%
2026-03-05	1.7000	1.9200	1.6500	1.7500	+16.667%	12	762	-92.571%
2026-03-04	1.4900	1.5000	1.4900	1.5000	-8.537%	2	760	-91.333%
2026-03-03	1.8000	2.0000	1.6400	1.6400	+0.613%	8	762	-92.073%
2026-03-02	1.9500	1.9500	1.5800	1.6300	-5.780%	6	762	-92.025%
2026-02-27	1.7000	1.7500	1.5500	1.7300	-1.143%	9	763	-92.486%
2026-02-26	1.6800	1.8000	1.6500	1.7500	+6.061%	4	762	-92.571%
2026-02-25	1.9000	1.9000	1.6500	1.6500	-8.333%	4	763	-92.121%
2026-02-23	2.0000	2.0000	1.8000	1.8000	-10.000%	2	763	-92.778%
2026-02-20	2.0000	2.2000	2.0000	2.0000	-18.367%	5	763	-93.500%
2026-02-12	2.8500	2.8500	2.4400	2.4500	+28.947%	4	760	-94.694%
2026-02-11	2.0000	2.0000	1.8000	1.9000	-26.923%	4	765	-93.158%
2026-02-09	2.5000	2.8000	2.4000	2.6000	+1.961%	4	763	-95.000%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-5.556%	1	763	-94.902%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+14.407%	1	764	-95.185%
2026-01-22	2.3600	2.3600	2.3600	2.3600	-5.600%	1	763	-94.492%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+1.626%	1	763	-94.800%
2026-01-16	2.4600	2.4600	2.4600	2.4600	-11.511%	5	758	-94.715%
2026-01-09	3.0000	3.0000	2.7000	2.7800	-20.571%	12	758	-95.324%
2026-01-08	3.2800	3.5000	3.2800	3.5000	-16.667%	13	752	-96.286%
2025-11-21	4.2000	4.2000	4.2000	4.2000	+32.492%	10	739	-96.905%
2025-10-27	3.1700	3.1700	3.1700	3.1700	-3.939%	1	750	-95.899%
2025-10-22	3.2400	3.3000	3.2400	3.3000	+3.125%	4	750	-96.061%
2025-10-14	3.2000	3.2000	3.2000	3.2000	0.000%	1	749	-95.938%
2025-10-07	3.1000	3.4500	3.1000	3.2000	+14.286%	5	745	-95.938%
2025-10-06	2.8700	2.8700	2.8000	2.8000	-3.448%	5	745	-95.357%
2025-10-03	2.9000	2.9200	2.9000	2.9000	0.000%	3	748	-95.517%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-9.375%	1	749	-95.517%
2025-09-29	3.2000	3.2000	3.2000	3.2000	+21.673%	1	748	-95.938%
2025-09-26	2.6300	2.6300	2.6300	2.6300	-19.817%	1	748	-95.057%
2025-09-22	3.2800	3.2800	3.2800	3.2800	+2.181%	1	749	-96.037%
2025-09-18	3.2100	3.2100	3.2100	3.2100	-15.526%	1	748	-95.950%
2025-09-03	3.8000	3.8000	3.8000	3.8000	+5.556%	1	748	-96.579%
2025-08-29	3.4000	3.7000	3.3000	3.6000	+20.000%	669	111	-96.389%
2025-08-28	3.0000	3.0000	3.0000	3.0000	-15.493%	2	111	-95.667%
2025-08-27	3.5500	3.5500	3.5500	3.5500	+44.309%	1	109	-96.338%
2025-08-25	2.4600	2.4600	2.4600	2.4600	-47.660%	1	109	-94.715%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-2.083%	1	109	-97.234%
2025-08-21	4.8000	4.8800	4.8000	4.8000	0.000%	33	109	-97.292%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+6.667%	1	78	-97.292%
2025-08-18	4.5000	4.5000	4.5000	4.5000	-2.174%	22	78	-97.111%
2025-08-15	4.6000	4.6000	4.6000	4.6000	-1.075%	6	56	-97.174%
2025-08-12	4.6500	4.6500	4.6500	4.6500	+8.140%	2	50	-97.204%
2025-08-11	4.3000	4.3000	4.3000	4.3000	+3.614%	1	52	-96.977%
2025-08-08	4.1500	4.1500	4.1500	4.1500	-10.560%	2	52	-96.867%
2025-08-04	4.7300	4.7300	4.6300	4.6400	-9.020%	3	50	-97.198%
2025-08-01	5.1000	5.1000	5.1000	5.1000	+10.390%	1	48	-97.451%
2025-07-30	4.4600	4.6200	4.4600	4.6200	+14.074%	2	47	-97.186%
2025-07-25	4.0500	4.0500	4.0500	4.0500	-6.467%	1	45	-96.790%
2025-07-23	4.5000	4.5000	4.3000	4.3300	-9.034%	5	45	-96.998%
2025-07-22	4.7600	4.7600	4.7600	4.7600	-6.667%	1	46	-97.269%
2025-07-18	5.1000	5.1000	5.1000	5.1000	-5.556%	2	45	-97.451%
2025-07-17	5.4000	5.4000	5.4000	5.4000	-4.425%	1	43	-97.593%
2025-07-15	5.6500	5.6500	5.6500	5.6500	-3.419%	1	44	-97.699%
2025-07-07	5.6100	5.9000	5.6100	5.8500	+4.278%	3	45	-97.778%
2025-07-03	5.9300	6.3000	5.6100	5.6100	-9.516%	26	37	-97.683%
2025-06-26	6.2000	6.2000	6.2000	6.2000	-4.173%	2	37	-97.903%
2025-06-17	6.4700	6.4700	6.4700	6.4700	+5.375%	1	37	-97.991%
2025-06-11	6.1400	6.1400	6.1400	6.1400	-19.211%	2	36	-97.883%
2025-05-19	7.6000	7.6000	7.6000	7.6000	+2.013%	1	35	-98.289%
2025-05-14	7.4500	7.4500	7.4500	7.4500	-1.974%	1	36	-98.255%
2025-05-12	7.6000	7.6000	7.6000	7.6000	-5.000%	1	36	-98.289%
2025-05-08	8.0000	8.0000	8.0000	8.0000	-1.235%	1	37	-98.375%
2025-05-05	8.1000	8.1000	8.1000	8.1000	-10.000%	1	38	-98.395%
2025-04-03	9.0000	9.0000	9.0000	9.0000	+5.882%	2	39	-98.556%
2025-04-02	8.5000	8.5000	8.5000	8.5000	0.000%	1	37	-98.471%
2025-04-01	8.6500	8.6500	8.5000	8.5000	+0.354%	8	37	-98.471%
2025-03-28	8.4700	8.4700	8.4700	8.4700	+5.875%	6	30	-98.465%
2025-03-26	8.0000	8.0000	8.0000	8.0000	+2.564%	1	27	-98.375%
2025-03-25	7.8000	7.8000	7.8000	7.8000	-1.887%	2	26	-98.333%
2025-03-24	7.9300	7.9500	7.9100	7.9500	+8.755%	10	25	-98.365%
2025-01-29	7.3100	7.3100	7.3100	7.3100	+8.296%	1	32	-98.222%
2025-01-17	6.7500	6.7500	6.7500	6.7500	+1.199%	28	43	-98.074%
2025-01-16	6.6700	6.6700	6.6700	6.6700	+2.615%	1	43	-98.051%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-8.451%	1	44	-98.000%
2025-01-14	7.1000	7.1000	7.1000	7.1000	+15.260%	1	45	-98.169%
2025-01-13	6.1600	6.1600	6.1600	6.1600	+6.207%	1	45	-97.890%
2025-01-10	5.6200	5.8000	5.6200	5.8000	-4.918%	4	45	-97.759%
2024-12-24	6.1000	6.1000	6.1000	6.1000	+5.172%	1	44	-97.869%
2024-12-17	5.8000	5.8000	5.8000	5.8000	-10.906%	1	44	-97.759%
2024-12-11	6.4300	6.5200	6.4000	6.5100	+3.333%	15	43	-98.003%
2024-12-09	6.3000	6.3000	6.3000	6.3000	-3.077%	5	28	-97.937%
2024-12-02	6.5000	6.5000	6.5000	6.5000	-1.065%	10	23	-98.000%
2024-11-11	6.5700	6.5700	6.5700	6.5700	+5.627%	1	13	-98.021%
2024-11-01	6.2200	6.2200	6.2200	6.2200	+1.138%	4	12	-97.910%
2024-10-31	6.0100	6.1500	6.0100	6.1500	+6.957%	4	10	-97.886%
2024-10-30	5.7500	5.7500	5.7500	5.7500	+0.877%	3	6	-97.739%
2024-10-28	5.7000	5.7000	5.7000	5.7000	+1.064%	1	4	-97.719%
2024-10-25	5.6400	5.6400	5.6400	5.6400	-1.913%	2	4	-97.695%
2024-10-22	5.7500	5.7500	5.7500	5.7500	-0.862%	1	4	-97.739%
2024-10-11	5.8000	5.8000	5.8000	5.8000	-16.667%	4	3	-97.759%
2024-10-02	6.9600	6.9600	6.9600	6.9600	+21.891%	1	1	-98.132%
2024-09-16	5.7100	5.7100	5.7100	5.7100	0.000%	1	1	-97.723%

.dark-mode .FB8cxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FB8cxX{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P15AEHR Jan 15 2027 15.00 Put (AEHR270115P00015000)option OPRA

AEHR20270115P15
AEHR Jan 15 2027 15.00 Put (AEHR270115P00015000)
option OPRA