Dark

AEHR20270115P25
AEHR Jan 15 2027 25.00 Put (AEHR270115P00025000)
option OPRA

EOD

Jul 30, 2026

1.80-13.876%(-0.29)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0500	2.0800	1.7600	1.8000	-13.876%	94	450	0.000%
2026-07-29	2.4100	2.6000	2.0900	2.0900	+2.956%	28	411	-13.876%
2026-07-24	1.4000	2.0300	1.4000	2.0300	+30.968%	9	410	-11.330%
2026-07-17	1.5500	1.5500	1.5500	1.5500	+3.333%	2	401	+16.129%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+20.000%	1	402	+20.000%
2026-07-15	1.2500	1.2500	1.0000	1.2500	-46.809%	3	401	+44.000%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+3.070%	2	399	-23.404%
2026-07-09	2.2800	2.2800	2.2800	2.2800	-20.833%	6	401	-21.053%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+17.073%	5	401	-37.500%
2026-07-06	2.4500	2.4600	2.4500	2.4600	-8.209%	11	396	-26.829%
2026-07-02	1.8500	2.9000	1.8500	2.6800	+38.860%	27	380	-32.836%
2026-07-01	1.6000	1.9300	1.6000	1.9300	+42.963%	9	380	-6.736%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-10.000%	1	387	+33.333%
2026-06-29	1.5000	1.5000	1.5000	1.5000	0.000%	1	386	+20.000%
2026-06-22	1.4000	1.5000	1.4000	1.5000	0.000%	2	385	+20.000%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-11.765%	1	388	+20.000%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	388	+5.882%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-2.703%	2	388	0.000%
2026-06-08	1.6000	1.8500	1.6000	1.8500	+15.625%	2	390	-2.703%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+3.226%	4	390	+12.500%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+8.392%	2	394	+16.129%
2026-06-02	2.1500	2.1500	1.2500	1.4300	-25.907%	26	396	+25.874%
2026-06-01	3.0000	3.0000	1.9000	1.9300	-18.220%	15	396	-6.736%
2026-05-21	2.4700	2.4700	2.1200	2.3600	-2.479%	26	390	-23.729%
2026-05-20	2.5100	2.5100	2.4200	2.4200	-3.200%	2	368	-25.620%
2026-05-19	2.6200	2.7900	2.4000	2.5000	-1.961%	12	353	-28.000%
2026-05-18	2.4000	2.7000	2.4000	2.5500	+13.333%	23	353	-29.412%
2026-05-15	2.1500	2.3700	2.0300	2.2500	+13.065%	16	353	-20.000%
2026-05-14	1.9500	2.1500	1.7300	1.9900	-0.500%	118	353	-9.548%
2026-05-13	2.0500	2.3000	1.8900	2.0000	0.000%	26	353	-10.000%
2026-05-12	2.2500	2.3200	1.9600	2.0000	-3.846%	13	353	-10.000%
2026-05-11	2.1400	2.1700	1.9000	2.0800	-9.565%	75	353	-13.462%
2026-05-08	2.3000	2.5000	2.3000	2.3000	+5.505%	6	351	-21.739%
2026-05-07	2.3200	2.3500	2.0500	2.1800	-6.034%	15	351	-17.431%
2026-05-05	2.3200	2.3200	2.3200	2.3200	-7.200%	1	352	-22.414%
2026-04-27	2.5000	2.5500	2.5000	2.5000	+8.225%	30	353	-28.000%
2026-04-23	2.3100	2.3100	2.3100	2.3100	-27.813%	1	324	-22.078%
2026-04-13	3.1000	3.2000	3.1000	3.2000	-14.894%	5	323	-43.750%
2026-04-08	3.8900	3.9100	3.7600	3.7600	-22.951%	4	319	-52.128%
2026-04-07	4.8800	4.8800	4.8800	4.8800	+10.909%	1	322	-63.115%
2026-04-06	5.1000	5.1000	4.4000	4.4000	-41.722%	8	323	-59.091%
2026-03-30	7.5500	7.5500	7.5500	7.5500	+13.024%	1	319	-76.159%
2026-03-18	6.6800	6.6800	6.6800	6.6800	+26.038%	1	320	-73.054%
2026-03-10	5.3000	5.3000	5.3000	5.3000	-16.139%	2	320	-66.038%
2026-03-06	6.3400	6.3400	6.3200	6.3200	+18.574%	4	318	-71.519%
2026-03-03	5.3000	5.8400	5.3000	5.3300	-5.664%	45	322	-66.229%
2026-02-26	5.7400	5.7400	5.5000	5.6500	+1.802%	71	279	-68.142%
2026-02-25	5.4500	5.5500	5.4500	5.5500	-8.416%	3	225	-67.568%
2026-02-23	6.3600	6.3600	6.0000	6.0600	-15.599%	11	225	-70.297%
2026-02-20	7.1800	7.1800	7.1800	7.1800	-6.753%	1	224	-74.930%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+23.994%	1	223	-76.623%
2026-02-11	6.4000	6.4000	6.0000	6.2100	-26.941%	23	223	-71.014%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+21.429%	2	232	-78.824%
2026-01-23	7.4000	7.4000	7.0000	7.0000	+4.478%	12	234	-74.286%
2026-01-22	6.8000	6.8000	6.7000	6.7000	-16.250%	2	222	-73.134%
2026-01-16	8.0000	8.0000	8.0000	8.0000	+2.564%	3	224	-77.500%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+1.299%	7	224	-76.923%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+0.785%	2	217	-76.623%
2026-01-12	7.6400	7.6400	7.6400	7.6400	-11.266%	2	219	-76.440%
2026-01-09	8.6000	8.6100	8.6000	8.6100	-2.159%	2	221	-79.094%
2026-01-06	8.8200	8.8200	8.8000	8.8000	-4.865%	2	220	-79.545%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-13.390%	1	221	-80.541%
2025-11-17	10.6800	10.6800	10.6800	10.6800	+25.795%	100	221	-83.146%
2025-11-03	8.5000	8.5000	8.4900	8.4900	-5.140%	4	128	-78.799%
2025-10-31	8.9500	8.9500	8.9500	8.9500	+1.474%	2	128	-79.888%
2025-10-29	9.3200	9.3200	8.8200	8.8200	-4.130%	3	130	-79.592%
2025-10-09	9.2000	9.2000	9.2000	9.2000	+6.977%	2	127	-80.435%
2025-10-08	8.7800	8.7800	8.6000	8.6000	-8.120%	6	125	-79.070%
2025-10-07	10.2000	10.2000	9.3600	9.3600	+0.322%	4	120	-80.769%
2025-09-17	9.3300	9.3300	9.3300	9.3300	+0.323%	1	120	-80.707%
2025-09-15	9.2000	9.3000	9.2000	9.3000	+3.333%	5	121	-80.645%
2025-09-11	9.0000	9.0200	9.0000	9.0000	-3.226%	11	117	-80.000%
2025-09-10	9.3000	9.3000	9.3000	9.3000	-4.124%	2	106	-80.645%
2025-09-09	9.7000	9.7000	9.7000	9.7000	+2.105%	1	104	-81.443%
2025-09-04	9.5000	9.5000	9.4000	9.5000	-4.040%	41	103	-81.053%
2025-09-03	9.9000	9.9000	9.9000	9.9000	+6.452%	3	82	-81.818%
2025-08-28	9.3000	9.3000	9.2900	9.3000	+0.432%	22	79	-80.645%
2025-08-26	9.4000	9.4000	9.2600	9.2600	+2.095%	20	74	-80.562%
2025-08-25	9.0700	9.0700	9.0700	9.0700	-28.016%	2	76	-80.154%
2025-07-08	12.6000	12.6000	12.6000	12.6000	-25.444%	1	74	-85.714%
2025-05-09	16.9000	16.9000	16.9000	16.9000	+1.869%	4	74	-89.349%
2025-04-23	16.5900	16.5900	16.5600	16.5900	-3.490%	29	75	-89.150%
2025-04-17	17.1800	17.1900	17.1800	17.1900	+14.447%	3	43	-89.529%
2025-02-18	15.0200	15.0200	15.0200	15.0200	+5.700%	2	43	-88.016%
2024-12-09	13.0000	14.2500	13.0000	14.2100	-4.503%	25	41	-87.333%
2024-11-14	14.8800	14.8800	14.8800	14.8800	+3.333%	10	16	-87.903%
2024-10-08	14.4000	14.4000	14.4000	14.4000	-0.690%	5	6	-87.500%
2024-10-01	14.5000	14.5000	14.5000	14.5000	+1.399%	5	6	-87.586%
2024-09-23	14.3000	14.3000	14.3000	14.3000	0.000%	1	1	-87.413%

.dark-mode .yZZtk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZZtk0{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P25AEHR Jan 15 2027 25.00 Put (AEHR270115P00025000)option OPRA

AEHR20270115P25
AEHR Jan 15 2027 25.00 Put (AEHR270115P00025000)
option OPRA