Dark

AEHR20270115P30
AEHR Jan 15 2027 30.00 Put (AEHR270115P00030000)
option OPRA

EOD

Jul 27, 2026

3.47+8.438%(+0.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.4700	3.4700	3.4700	3.4700	+8.438%	6	531	0.000%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+6.667%	6	531	+8.438%
2026-07-20	3.1800	3.1800	3.0000	3.0000	+20.000%	3	525	+15.667%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-1.961%	10	523	+38.800%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+6.250%	2	518	+36.078%
2026-07-15	1.7500	2.4000	1.7500	2.4000	-36.842%	2	516	+44.583%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-13.636%	1	515	-8.684%
2026-07-02	4.2000	4.4000	4.2000	4.4000	+72.549%	10	507	-21.136%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-12.069%	1	507	+36.078%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-3.333%	1	506	+19.655%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	507	+15.667%
2026-06-09	3.2400	3.2400	3.1000	3.1000	0.000%	20	508	+11.935%
2026-06-01	3.3000	3.3000	3.0200	3.1000	+6.897%	9	498	+11.935%
2026-05-26	3.0000	3.0000	2.7200	2.9000	-29.268%	5	496	+19.655%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+25.000%	1	492	-15.366%
2026-05-15	3.2800	3.2800	3.2800	3.2800	+7.895%	1	492	+5.793%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-6.462%	1	492	+14.145%
2026-05-11	3.1700	3.2500	3.1700	3.2500	-1.515%	6	491	+6.769%
2026-05-07	3.3500	3.4000	3.2000	3.3000	+2.484%	6	491	+5.152%
2026-05-06	3.5000	3.5000	3.2000	3.2200	-0.923%	59	491	+7.764%
2026-05-05	3.5500	3.5500	3.2500	3.2500	-8.708%	5	477	+6.769%
2026-05-04	3.7500	3.7500	3.4000	3.5600	-8.247%	32	477	-2.528%
2026-04-29	3.9500	3.9500	3.8800	3.8800	-5.366%	2	465	-10.567%
2026-04-28	3.8000	4.2000	3.8000	4.1000	+7.895%	131	465	-15.366%
2026-04-27	3.6000	3.9500	3.5000	3.8000	+8.571%	18	422	-8.684%
2026-04-24	3.2500	3.5000	3.2400	3.5000	-1.408%	32	418	-0.857%
2026-04-23	3.6000	3.6000	3.3000	3.5500	+4.412%	3	441	-2.254%
2026-04-22	3.3500	3.6000	3.3000	3.4000	-2.857%	17	439	+2.059%
2026-04-21	3.5500	3.6500	3.1000	3.5000	+2.941%	66	392	-0.857%
2026-04-20	3.6500	3.7000	3.3000	3.4000	-4.225%	39	392	+2.059%
2026-04-17	3.6000	3.8000	3.4000	3.5500	-11.250%	21	393	-2.254%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-4.762%	10	392	-13.250%
2026-04-15	4.0800	4.2000	4.0800	4.2000	+0.719%	2	388	-17.381%
2026-04-14	4.1700	4.1700	4.1700	4.1700	-12.395%	1	387	-16.787%
2026-04-13	5.0200	5.0200	4.7600	4.7600	-4.800%	4	388	-27.101%
2026-04-10	4.9500	5.0000	4.9500	5.0000	-1.768%	11	402	-30.600%
2026-04-09	4.9900	5.0900	4.9900	5.0900	-3.962%	2	409	-31.827%
2026-04-08	5.5000	5.6000	5.1500	5.3000	-24.823%	71	408	-34.528%
2026-04-07	6.9800	7.0500	6.9000	7.0500	+2.174%	33	407	-50.780%
2026-04-06	7.1000	7.1000	6.8900	6.9000	-15.441%	14	392	-49.710%
2026-04-02	8.1600	8.1600	8.1600	8.1600	-22.137%	1	389	-57.475%
2026-03-30	10.3700	10.4800	10.3700	10.4800	+18.418%	3	389	-66.889%
2026-03-24	8.8500	8.8500	8.8500	8.8500	-8.763%	1	389	-60.791%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+2.321%	5	389	-64.227%
2026-03-19	9.4800	9.4800	9.4800	9.4800	+0.958%	1	389	-63.397%
2026-03-18	9.3900	9.3900	9.3900	9.3900	-1.881%	20	389	-63.046%
2026-03-13	9.5700	9.5700	9.5700	9.5700	+7.528%	1	373	-63.741%
2026-03-12	8.3000	8.9000	8.3000	8.9000	+12.944%	41	374	-61.011%
2026-03-11	7.8800	7.8800	7.8800	7.8800	-0.253%	20	358	-55.964%
2026-03-10	7.8000	7.9000	7.8000	7.9000	-5.952%	30	338	-56.076%
2026-03-05	8.2500	8.4000	8.2000	8.4000	+10.526%	33	333	-58.690%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-2.937%	1	333	-54.342%
2026-03-03	8.2400	8.2400	7.8300	7.8300	-0.255%	3	333	-55.683%
2026-02-26	7.8600	7.8600	7.8500	7.8500	-1.875%	2	333	-55.796%
2026-02-25	7.7300	8.1000	7.7300	8.0000	-20.398%	3	334	-56.625%
2026-02-20	10.1000	10.1000	10.0500	10.0500	-7.798%	5	334	-65.473%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+21.381%	1	330	-68.165%
2026-02-11	8.7500	8.9800	8.7500	8.9800	-8.367%	40	330	-61.359%
2026-01-22	9.8800	9.8800	9.8000	9.8000	-15.735%	2	330	-64.592%
2026-01-14	11.6300	11.6300	11.6300	11.6300	+9.202%	3	330	-70.163%
2026-01-13	10.6500	10.6500	10.6500	10.6500	-1.389%	2	330	-67.418%
2026-01-12	10.8400	10.8400	10.8000	10.8000	-10.000%	2	330	-67.870%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-4.000%	1	331	-71.083%
2025-12-01	12.5000	12.5000	12.5000	12.5000	-8.759%	10	331	-72.240%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-8.970%	1	328	-74.672%
2025-11-18	15.0500	15.0500	15.0500	15.0500	+13.499%	2	328	-76.944%
2025-11-13	13.2600	13.2600	13.2600	13.2600	-0.525%	1	328	-73.831%
2025-11-11	13.3300	13.3300	13.3300	13.3300	+11.362%	2	330	-73.968%
2025-10-29	12.7300	12.7300	11.9700	11.9700	-4.240%	3	330	-71.011%
2025-10-21	12.0000	12.5000	12.0000	12.5000	+2.543%	2	330	-72.240%
2025-10-20	12.1900	12.1900	12.1900	12.1900	-4.016%	2	330	-71.534%
2025-10-09	12.7000	12.7000	12.7000	12.7000	+1.600%	8	328	-72.677%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-3.101%	1	328	-72.240%
2025-10-07	12.9000	12.9000	12.9000	12.9000	+8.403%	30	329	-73.101%
2025-09-22	11.9000	11.9000	11.9000	11.9000	-3.252%	1	329	-70.840%
2025-09-19	12.3000	12.3000	12.3000	12.3000	-0.485%	1	328	-71.789%
2025-09-18	12.3600	12.3600	12.3600	12.3600	-4.923%	2	327	-71.926%
2025-09-15	12.9000	13.0000	12.9000	13.0000	+0.775%	27	327	-73.308%
2025-09-11	12.6000	12.9000	12.6000	12.9000	-0.769%	49	300	-73.101%
2025-09-10	13.0000	13.0000	13.0000	13.0000	-5.797%	1	251	-73.308%
2025-09-09	13.7000	13.8000	13.7000	13.8000	+2.985%	4	250	-74.855%
2025-09-05	13.3000	13.4000	13.3000	13.4000	+2.290%	54	246	-74.104%
2025-09-04	13.1000	13.1000	13.1000	13.1000	-1.504%	9	212	-73.511%
2025-08-29	13.1000	13.3000	13.1000	13.3000	+2.308%	40	164	-73.910%
2025-08-28	12.5000	13.0000	12.5000	13.0000	-0.763%	3	164	-73.308%
2025-08-26	13.1000	13.2000	13.1000	13.1000	-1.504%	66	161	-73.511%
2025-08-25	13.1000	13.3000	13.1000	13.3000	-37.235%	76	100	-73.910%
2025-05-23	21.1900	21.1900	21.1900	21.1900	-3.900%	8	23	-83.624%
2025-04-17	22.0500	22.0500	22.0500	22.0500	+16.053%	21	2	-84.263%
2025-01-16	19.0000	19.0000	19.0000	19.0000	0.000%	3	2	-81.737%

.dark-mode .fFnWFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fFnWFR{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P30AEHR Jan 15 2027 30.00 Put (AEHR270115P00030000)option OPRA

AEHR20270115P30
AEHR Jan 15 2027 30.00 Put (AEHR270115P00030000)
option OPRA