Dark

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

EOD

Sep 10, 2026

0.45000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.4500	0.4500	0.000%	15	397	0.000%
2026-09-09	0.4500	0.4500	0.4500	0.4500	+28.571%	1	397	0.000%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-36.364%	6	396	+28.571%
2026-09-02	0.5800	0.5800	0.5500	0.5500	0.000%	2	396	-18.182%
2026-09-01	0.5500	0.5500	0.5500	0.5500	0.000%	2	394	-18.182%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	394	-18.182%
2026-08-26	0.5600	0.5600	0.5600	0.5600	+1.818%	5	393	-19.643%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-21.429%	1	393	-18.182%
2026-08-24	0.6500	0.7000	0.6500	0.7000	+14.754%	38	393	-35.714%
2026-08-19	0.5500	0.6500	0.5500	0.6100	+35.556%	4	405	-26.230%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-21.053%	3	401	0.000%
2026-08-14	0.5700	0.5700	0.5700	0.5700	-9.524%	2	404	-21.053%
2026-08-12	0.7000	0.7000	0.6300	0.6300	0.000%	3	405	-28.571%
2026-08-11	0.6300	0.6300	0.6300	0.6300	-25.882%	1	404	-28.571%
2026-08-10	0.7800	0.8500	0.7800	0.8500	-15.000%	3	404	-47.059%
2026-08-07	0.9500	1.0500	0.8800	1.0000	+3.093%	13	404	-55.000%
2026-08-05	1.0000	1.0400	0.9000	0.9700	+10.227%	131	400	-53.608%
2026-08-04	1.1500	1.1500	0.7000	0.8800	-32.824%	18	473	-48.864%
2026-08-03	1.6000	1.6000	0.9500	1.3100	-9.655%	15	473	-65.649%
2026-07-31	1.6000	1.7500	1.4500	1.4500	-19.444%	29	462	-68.966%
2026-07-30	2.0500	2.0800	1.7600	1.8000	-13.876%	94	450	-75.000%
2026-07-29	2.4100	2.6000	2.0900	2.0900	+2.956%	28	411	-78.469%
2026-07-24	1.4000	2.0300	1.4000	2.0300	+30.968%	9	410	-77.833%
2026-07-17	1.5500	1.5500	1.5500	1.5500	+3.333%	2	401	-70.968%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+20.000%	1	402	-70.000%
2026-07-15	1.2500	1.2500	1.0000	1.2500	-46.809%	3	401	-64.000%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+3.070%	2	399	-80.851%
2026-07-09	2.2800	2.2800	2.2800	2.2800	-20.833%	6	401	-80.263%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+17.073%	5	401	-84.375%
2026-07-06	2.4500	2.4600	2.4500	2.4600	-8.209%	11	396	-81.707%
2026-07-02	1.8500	2.9000	1.8500	2.6800	+38.860%	27	380	-83.209%
2026-07-01	1.6000	1.9300	1.6000	1.9300	+42.963%	9	380	-76.684%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-10.000%	1	387	-66.667%
2026-06-29	1.5000	1.5000	1.5000	1.5000	0.000%	1	386	-70.000%
2026-06-22	1.4000	1.5000	1.4000	1.5000	0.000%	2	385	-70.000%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-11.765%	1	388	-70.000%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	388	-73.529%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-2.703%	2	388	-75.000%
2026-06-08	1.6000	1.8500	1.6000	1.8500	+15.625%	2	390	-75.676%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+3.226%	4	390	-71.875%
2026-06-03	1.5500	1.5500	1.5500	1.5500	+8.392%	2	394	-70.968%
2026-06-02	2.1500	2.1500	1.2500	1.4300	-25.907%	26	396	-68.531%
2026-06-01	3.0000	3.0000	1.9000	1.9300	-18.220%	15	396	-76.684%
2026-05-21	2.4700	2.4700	2.1200	2.3600	-2.479%	26	390	-80.932%
2026-05-20	2.5100	2.5100	2.4200	2.4200	-3.200%	2	368	-81.405%
2026-05-19	2.6200	2.7900	2.4000	2.5000	-1.961%	12	353	-82.000%
2026-05-18	2.4000	2.7000	2.4000	2.5500	+13.333%	23	353	-82.353%
2026-05-15	2.1500	2.3700	2.0300	2.2500	+13.065%	16	353	-80.000%
2026-05-14	1.9500	2.1500	1.7300	1.9900	-0.500%	118	353	-77.387%
2026-05-13	2.0500	2.3000	1.8900	2.0000	0.000%	26	353	-77.500%
2026-05-12	2.2500	2.3200	1.9600	2.0000	-3.846%	13	353	-77.500%
2026-05-11	2.1400	2.1700	1.9000	2.0800	-9.565%	75	353	-78.365%
2026-05-08	2.3000	2.5000	2.3000	2.3000	+5.505%	6	351	-80.435%
2026-05-07	2.3200	2.3500	2.0500	2.1800	-6.034%	15	351	-79.358%
2026-05-05	2.3200	2.3200	2.3200	2.3200	-7.200%	1	352	-80.603%
2026-04-27	2.5000	2.5500	2.5000	2.5000	+8.225%	30	353	-82.000%
2026-04-23	2.3100	2.3100	2.3100	2.3100	-27.813%	1	324	-80.519%
2026-04-13	3.1000	3.2000	3.1000	3.2000	-14.894%	5	323	-85.938%
2026-04-08	3.8900	3.9100	3.7600	3.7600	-22.951%	4	319	-88.032%
2026-04-07	4.8800	4.8800	4.8800	4.8800	+10.909%	1	322	-90.779%
2026-04-06	5.1000	5.1000	4.4000	4.4000	-41.722%	8	323	-89.773%
2026-03-30	7.5500	7.5500	7.5500	7.5500	+13.024%	1	319	-94.040%
2026-03-18	6.6800	6.6800	6.6800	6.6800	+26.038%	1	320	-93.263%
2026-03-10	5.3000	5.3000	5.3000	5.3000	-16.139%	2	320	-91.509%
2026-03-06	6.3400	6.3400	6.3200	6.3200	+18.574%	4	318	-92.880%
2026-03-03	5.3000	5.8400	5.3000	5.3300	-5.664%	45	322	-91.557%
2026-02-26	5.7400	5.7400	5.5000	5.6500	+1.802%	71	279	-92.035%
2026-02-25	5.4500	5.5500	5.4500	5.5500	-8.416%	3	225	-91.892%
2026-02-23	6.3600	6.3600	6.0000	6.0600	-15.599%	11	225	-92.574%
2026-02-20	7.1800	7.1800	7.1800	7.1800	-6.753%	1	224	-93.733%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+23.994%	1	223	-94.156%
2026-02-11	6.4000	6.4000	6.0000	6.2100	-26.941%	23	223	-92.754%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+21.429%	2	232	-94.706%
2026-01-23	7.4000	7.4000	7.0000	7.0000	+4.478%	12	234	-93.571%
2026-01-22	6.8000	6.8000	6.7000	6.7000	-16.250%	2	222	-93.284%
2026-01-16	8.0000	8.0000	8.0000	8.0000	+2.564%	3	224	-94.375%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+1.299%	7	224	-94.231%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+0.785%	2	217	-94.156%
2026-01-12	7.6400	7.6400	7.6400	7.6400	-11.266%	2	219	-94.110%
2026-01-09	8.6000	8.6100	8.6000	8.6100	-2.159%	2	221	-94.774%
2026-01-06	8.8200	8.8200	8.8000	8.8000	-4.865%	2	220	-94.886%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-13.390%	1	221	-95.135%
2025-11-17	10.6800	10.6800	10.6800	10.6800	+25.795%	100	221	-95.787%
2025-11-03	8.5000	8.5000	8.4900	8.4900	-5.140%	4	128	-94.700%
2025-10-31	8.9500	8.9500	8.9500	8.9500	+1.474%	2	128	-94.972%
2025-10-29	9.3200	9.3200	8.8200	8.8200	-4.130%	3	130	-94.898%
2025-10-09	9.2000	9.2000	9.2000	9.2000	+6.977%	2	127	-95.109%
2025-10-08	8.7800	8.7800	8.6000	8.6000	-8.120%	6	125	-94.767%
2025-10-07	10.2000	10.2000	9.3600	9.3600	+0.322%	4	120	-95.192%
2025-09-17	9.3300	9.3300	9.3300	9.3300	+0.323%	1	120	-95.177%
2025-09-15	9.2000	9.3000	9.2000	9.3000	+3.333%	5	121	-95.161%
2025-09-11	9.0000	9.0200	9.0000	9.0000	-3.226%	11	117	-95.000%
2025-09-10	9.3000	9.3000	9.3000	9.3000	-4.124%	2	106	-95.161%
2025-09-09	9.7000	9.7000	9.7000	9.7000	+2.105%	1	104	-95.361%
2025-09-04	9.5000	9.5000	9.4000	9.5000	-4.040%	41	103	-95.263%
2025-09-03	9.9000	9.9000	9.9000	9.9000	+6.452%	3	82	-95.455%
2025-08-28	9.3000	9.3000	9.2900	9.3000	+0.432%	22	79	-95.161%
2025-08-26	9.4000	9.4000	9.2600	9.2600	+2.095%	20	74	-95.140%
2025-08-25	9.0700	9.0700	9.0700	9.0700	-28.016%	2	76	-95.039%
2025-07-08	12.6000	12.6000	12.6000	12.6000	-25.444%	1	74	-96.429%
2025-05-09	16.9000	16.9000	16.9000	16.9000	+1.869%	4	74	-97.337%
2025-04-23	16.5900	16.5900	16.5600	16.5900	-3.490%	29	75	-97.288%
2025-04-17	17.1800	17.1900	17.1800	17.1900	+14.447%	3	43	-97.382%
2025-02-18	15.0200	15.0200	15.0200	15.0200	+5.700%	2	43	-97.004%
2024-12-09	13.0000	14.2500	13.0000	14.2100	-4.503%	25	41	-96.833%
2024-11-14	14.8800	14.8800	14.8800	14.8800	+3.333%	10	16	-96.976%
2024-10-08	14.4000	14.4000	14.4000	14.4000	-0.690%	5	6	-96.875%
2024-10-01	14.5000	14.5000	14.5000	14.5000	+1.399%	5	6	-96.897%
2024-09-23	14.3000	14.3000	14.3000	14.3000	0.000%	1	1	-96.853%

.dark-mode .lS1y7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lS1y7x{ 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