Dark

AEHR20270115P20
AEHR Jan 15 2027 20.00 Put (AEHR270115P00020000)
option OPRA

EOD

Jul 29, 2026

1.08-15.625%(-0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2400	1.3200	1.0800	1.0800	-15.625%	8	358	0.000%
2026-07-28	1.2700	1.2800	1.2700	1.2800	+29.293%	4	357	-15.625%
2026-07-24	0.9900	0.9900	0.9900	0.9900	-1.000%	1	360	+9.091%
2026-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	360	+8.000%
2026-07-20	1.0000	1.0000	1.0000	1.0000	+8.696%	1	359	+8.000%
2026-07-17	0.9200	0.9200	0.9200	0.9200	+21.053%	3	358	+17.391%
2026-07-15	0.6500	0.8000	0.6500	0.7600	-41.085%	93	361	+42.105%
2026-07-13	1.2900	1.2900	1.2900	1.2900	+25.243%	1	425	-16.279%
2026-07-09	1.0300	1.0300	1.0300	1.0300	-32.680%	1	424	+4.854%
2026-07-08	1.3000	1.5300	1.3000	1.5300	+2.000%	5	423	-29.412%
2026-07-07	1.5000	1.5000	1.5000	1.5000	+15.385%	1	419	-28.000%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-13.333%	1	418	-16.923%
2026-07-02	1.1000	1.5000	1.1000	1.5000	+100.000%	3	414	-28.000%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-16.667%	1	414	+44.000%
2026-06-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	413	+20.000%
2026-06-26	1.0000	1.0000	0.9000	0.9000	+12.500%	12	413	+20.000%
2026-06-25	1.0000	1.0000	0.8000	0.8000	-20.000%	3	411	+35.000%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+17.647%	1	409	+8.000%
2026-06-17	0.7000	0.8500	0.7000	0.8500	-10.526%	35	408	+27.059%
2026-06-12	0.9400	0.9500	0.9400	0.9500	-15.179%	2	375	+13.684%
2026-06-10	1.1200	1.1200	1.1200	1.1200	-2.609%	1	375	-3.571%
2026-06-09	0.6700	1.1500	0.6700	1.1500	+4.545%	2	376	-6.087%
2026-05-22	1.1500	1.2400	1.1000	1.1000	-15.385%	4	379	-1.818%
2026-05-21	1.1500	1.3000	1.1500	1.3000	-16.129%	2	378	-16.923%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+16.541%	1	378	-30.323%
2026-05-19	1.3300	1.3300	1.3300	1.3300	-11.333%	1	376	-18.797%
2026-05-18	1.4000	1.5000	1.4000	1.5000	+36.364%	11	376	-28.000%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-10.569%	1	376	-1.818%
2026-05-12	1.2300	1.2300	1.2300	1.2300	+2.500%	4	376	-12.195%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-4.000%	1	376	-10.000%
2026-05-08	1.3000	1.4000	1.2200	1.2500	+1.626%	4	376	-13.600%
2026-05-06	1.3100	1.3100	1.1500	1.2300	-1.600%	14	374	-12.195%
2026-05-05	1.2500	1.2500	1.2500	1.2500	0.000%	10	366	-13.600%
2026-05-04	1.3000	1.3500	1.2500	1.2500	-3.846%	21	366	-13.600%
2026-05-01	1.3000	1.3000	1.3000	1.3000	0.000%	10	362	-16.923%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-14.474%	5	362	-16.923%
2026-04-29	1.4500	1.5200	1.4000	1.5200	-5.000%	31	361	-28.947%
2026-04-28	1.6700	1.7200	1.5000	1.6000	+5.263%	11	341	-32.500%
2026-04-27	1.4000	1.6000	1.4000	1.5200	+12.593%	6	339	-28.947%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	337	-20.000%
2026-04-22	1.3500	1.4000	1.2500	1.4000	+12.000%	43	336	-22.857%
2026-04-21	1.1300	1.2500	1.1300	1.2500	-13.793%	2	296	-13.600%
2026-04-16	1.2000	1.4500	1.2000	1.4500	-14.706%	42	295	-25.517%
2026-04-15	2.0000	2.2000	1.7000	1.7000	-5.556%	9	264	-36.471%
2026-04-14	1.8000	1.8400	1.8000	1.8000	-13.043%	35	269	-40.000%
2026-04-13	2.0700	2.0700	2.0700	2.0700	+6.154%	6	266	-47.826%
2026-04-10	1.9500	1.9500	1.9500	1.9500	+1.036%	10	260	-44.615%
2026-04-09	1.9300	1.9300	1.9300	1.9300	-14.978%	2	270	-44.041%
2026-04-08	2.2700	2.2700	2.2700	2.2700	-33.819%	1	272	-52.423%
2026-04-06	3.1400	3.4300	3.0900	3.4300	+0.882%	60	271	-68.513%
2026-04-02	4.0000	4.0000	3.4000	3.4000	-4.225%	2	271	-68.235%
2026-04-01	3.5500	3.5500	3.5500	3.5500	-12.346%	1	271	-69.577%
2026-03-24	4.0500	4.0500	4.0500	4.0500	+7.713%	1	270	-73.333%
2026-03-23	3.7600	3.7600	3.7600	3.7600	+0.267%	1	270	-71.277%
2026-03-17	3.8000	3.8000	3.7000	3.7500	-8.759%	20	269	-71.200%
2026-03-13	4.2000	4.2000	4.1000	4.1100	+24.545%	30	249	-73.723%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-12.929%	2	219	-67.273%
2026-03-06	3.6000	3.7900	3.6000	3.7900	+8.286%	30	223	-71.504%
2026-03-05	3.5000	3.5000	3.4000	3.5000	-0.285%	30	202	-69.143%
2026-02-27	3.5000	3.5100	3.5000	3.5100	-16.229%	20	179	-69.231%
2026-02-20	4.1900	4.1900	4.1900	4.1900	-0.238%	1	165	-74.224%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+15.385%	1	165	-74.286%
2026-02-11	3.6300	3.6400	3.6300	3.6400	-33.818%	60	165	-70.330%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+20.879%	10	138	-80.364%
2026-01-14	4.8700	4.8700	4.5500	4.5500	-10.433%	11	138	-76.264%
2026-01-13	5.2300	5.2300	5.0800	5.0800	-12.414%	31	138	-78.740%
2026-01-06	5.8000	5.8000	5.8000	5.8000	0.000%	1	134	-81.379%
2026-01-05	5.8600	5.8600	5.8000	5.8000	-7.348%	4	135	-81.379%
2026-01-02	6.2600	6.2600	6.2600	6.2600	-7.941%	1	135	-82.748%
2025-12-31	6.8000	6.8000	6.8000	6.8000	+1.493%	20	135	-84.118%
2025-12-29	6.8000	6.8000	6.7000	6.7000	+9.836%	7	135	-83.881%
2025-12-22	6.0600	6.1000	6.0600	6.1000	0.000%	2	140	-82.295%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-1.929%	1	139	-82.295%
2025-12-03	6.2200	6.2200	6.2200	6.2200	-12.271%	1	139	-82.637%
2025-11-25	7.0900	7.0900	7.0900	7.0900	+5.193%	1	139	-84.767%
2025-11-13	6.2300	6.7400	6.2200	6.7400	+20.572%	4	139	-83.976%
2025-10-31	5.5900	5.5900	5.5900	5.5900	-1.062%	2	136	-80.680%
2025-10-28	5.6500	5.6500	5.6500	5.6500	+6.604%	1	138	-80.885%
2025-10-14	5.3000	5.3000	5.3000	5.3000	-19.575%	1	138	-79.623%
2025-10-07	5.7500	6.5900	5.7500	6.5900	+22.037%	5	137	-83.612%
2025-10-06	5.4000	5.4000	5.4000	5.4000	-3.571%	2	137	-80.000%
2025-09-25	5.6000	5.6000	5.6000	5.6000	+1.818%	4	137	-80.714%
2025-09-22	5.7500	5.7500	5.5000	5.5000	-2.827%	5	137	-80.364%
2025-09-18	5.6800	5.7400	5.6200	5.6600	-8.710%	5	137	-80.919%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+6.529%	4	136	-82.581%
2025-09-11	5.9400	5.9400	5.8200	5.8200	-3.000%	2	136	-81.443%
2025-09-10	5.7000	6.0000	5.7000	6.0000	-4.762%	2	136	-82.000%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.000%	1	136	-82.857%
2025-09-05	6.0000	6.0000	6.0000	6.0000	-3.069%	1	135	-82.000%
2025-09-04	6.3000	6.3000	6.1900	6.1900	-8.971%	4	135	-82.553%
2025-09-03	6.6000	6.8000	6.6000	6.8000	0.000%	15	132	-84.118%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+4.615%	16	119	-84.118%
2025-08-29	6.1500	6.5000	6.1500	6.5000	-17.722%	61	48	-83.385%
2025-08-15	7.9000	7.9000	7.9000	7.9000	-7.602%	13	48	-86.329%
2025-08-06	8.5500	8.5500	8.5500	8.5500	+7.547%	2	35	-87.368%
2025-07-30	7.9500	7.9500	7.9500	7.9500	+8.904%	1	37	-86.415%
2025-07-24	7.3000	7.3000	7.3000	7.3000	+10.606%	2	37	-85.205%
2025-07-23	6.6000	6.6000	6.6000	6.6000	-16.456%	1	35	-83.636%
2025-07-22	7.9000	7.9000	7.9000	7.9000	-15.054%	1	34	-86.329%
2025-07-11	9.3000	9.3000	9.3000	9.3000	+2.876%	30	33	-88.387%
2025-07-02	9.0400	9.0400	9.0400	9.0400	-2.796%	1	3	-88.053%
2025-07-01	9.3000	9.3000	9.3000	9.3000	-12.264%	1	2	-88.387%
2025-06-17	10.6000	10.6000	10.6000	10.6000	-6.936%	1	1	-89.811%
2025-05-30	11.3900	11.3900	11.3900	11.3900	-8.880%	2	2	-90.518%
2025-05-06	12.5000	12.5000	12.5000	12.5000	+0.806%	1	1	-91.360%
2025-05-05	12.4000	12.4000	12.4000	12.4000	+20.388%	1	2	-91.290%
2025-01-24	10.3000	10.3000	10.3000	10.3000	-1.905%	2	3	-89.515%
2025-01-23	10.5000	10.5000	10.5000	10.5000	+15.005%	1	2	-89.714%
2024-10-30	9.1300	9.1300	9.1300	9.1300	+3.047%	1	1	-88.171%
2024-10-25	8.8600	8.8600	8.8600	8.8600	0.000%	2	1	-87.810%

.dark-mode .NgRqrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgRqrq{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P20AEHR Jan 15 2027 20.00 Put (AEHR270115P00020000)option OPRA

AEHR20270115P20
AEHR Jan 15 2027 20.00 Put (AEHR270115P00020000)
option OPRA