Dark

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

EOD

Sep 15, 2026

0.8400+31.250%(+0.2000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.7200	0.8400	0.7200	0.8400	+31.250%	12	550	0.000%
2026-09-08	0.6400	0.6400	0.6400	0.6400	-33.333%	1	550	+31.250%
2026-09-03	0.9600	0.9600	0.9600	0.9600	-12.727%	11	550	-12.500%
2026-08-28	1.0000	1.1000	1.0000	1.1000	+29.412%	21	540	-23.636%
2026-08-18	0.8400	0.8500	0.8400	0.8500	0.000%	2	519	-1.176%
2026-08-14	1.7000	1.7000	0.8500	0.8500	+3.659%	13	517	-1.176%
2026-08-12	1.1000	1.1000	0.8200	0.8200	-41.844%	16	516	+2.439%
2026-08-11	1.4100	1.4100	1.4100	1.4100	-10.759%	3	517	-40.426%
2026-08-07	1.5300	1.5800	1.5300	1.5800	-9.714%	3	514	-46.835%
2026-08-06	1.7000	1.7500	1.4800	1.7500	+10.759%	191	514	-52.000%
2026-08-05	1.6500	1.6500	1.5800	1.5800	+12.857%	2	525	-46.835%
2026-08-04	1.6500	1.7800	1.4000	1.4000	-22.222%	6	525	-40.000%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-48.127%	1	531	-53.333%
2026-07-27	3.4700	3.4700	3.4700	3.4700	+8.438%	6	531	-75.793%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+6.667%	6	531	-73.750%
2026-07-20	3.1800	3.1800	3.0000	3.0000	+20.000%	3	525	-72.000%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-1.961%	10	523	-66.400%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+6.250%	2	518	-67.059%
2026-07-15	1.7500	2.4000	1.7500	2.4000	-36.842%	2	516	-65.000%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-13.636%	1	515	-77.895%
2026-07-02	4.2000	4.4000	4.2000	4.4000	+72.549%	10	507	-80.909%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-12.069%	1	507	-67.059%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-3.333%	1	506	-71.034%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-3.226%	1	507	-72.000%
2026-06-09	3.2400	3.2400	3.1000	3.1000	0.000%	20	508	-72.903%
2026-06-01	3.3000	3.3000	3.0200	3.1000	+6.897%	9	498	-72.903%
2026-05-26	3.0000	3.0000	2.7200	2.9000	-29.268%	5	496	-71.034%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+25.000%	1	492	-79.512%
2026-05-15	3.2800	3.2800	3.2800	3.2800	+7.895%	1	492	-74.390%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-6.462%	1	492	-72.368%
2026-05-11	3.1700	3.2500	3.1700	3.2500	-1.515%	6	491	-74.154%
2026-05-07	3.3500	3.4000	3.2000	3.3000	+2.484%	6	491	-74.545%
2026-05-06	3.5000	3.5000	3.2000	3.2200	-0.923%	59	491	-73.913%
2026-05-05	3.5500	3.5500	3.2500	3.2500	-8.708%	5	477	-74.154%
2026-05-04	3.7500	3.7500	3.4000	3.5600	-8.247%	32	477	-76.404%
2026-04-29	3.9500	3.9500	3.8800	3.8800	-5.366%	2	465	-78.351%
2026-04-28	3.8000	4.2000	3.8000	4.1000	+7.895%	131	465	-79.512%
2026-04-27	3.6000	3.9500	3.5000	3.8000	+8.571%	18	422	-77.895%
2026-04-24	3.2500	3.5000	3.2400	3.5000	-1.408%	32	418	-76.000%
2026-04-23	3.6000	3.6000	3.3000	3.5500	+4.412%	3	441	-76.338%
2026-04-22	3.3500	3.6000	3.3000	3.4000	-2.857%	17	439	-75.294%
2026-04-21	3.5500	3.6500	3.1000	3.5000	+2.941%	66	392	-76.000%
2026-04-20	3.6500	3.7000	3.3000	3.4000	-4.225%	39	392	-75.294%
2026-04-17	3.6000	3.8000	3.4000	3.5500	-11.250%	21	393	-76.338%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-4.762%	10	392	-79.000%
2026-04-15	4.0800	4.2000	4.0800	4.2000	+0.719%	2	388	-80.000%
2026-04-14	4.1700	4.1700	4.1700	4.1700	-12.395%	1	387	-79.856%
2026-04-13	5.0200	5.0200	4.7600	4.7600	-4.800%	4	388	-82.353%
2026-04-10	4.9500	5.0000	4.9500	5.0000	-1.768%	11	402	-83.200%
2026-04-09	4.9900	5.0900	4.9900	5.0900	-3.962%	2	409	-83.497%
2026-04-08	5.5000	5.6000	5.1500	5.3000	-24.823%	71	408	-84.151%
2026-04-07	6.9800	7.0500	6.9000	7.0500	+2.174%	33	407	-88.085%
2026-04-06	7.1000	7.1000	6.8900	6.9000	-15.441%	14	392	-87.826%
2026-04-02	8.1600	8.1600	8.1600	8.1600	-22.137%	1	389	-89.706%
2026-03-30	10.3700	10.4800	10.3700	10.4800	+18.418%	3	389	-91.985%
2026-03-24	8.8500	8.8500	8.8500	8.8500	-8.763%	1	389	-90.508%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+2.321%	5	389	-91.340%
2026-03-19	9.4800	9.4800	9.4800	9.4800	+0.958%	1	389	-91.139%
2026-03-18	9.3900	9.3900	9.3900	9.3900	-1.881%	20	389	-91.054%
2026-03-13	9.5700	9.5700	9.5700	9.5700	+7.528%	1	373	-91.223%
2026-03-12	8.3000	8.9000	8.3000	8.9000	+12.944%	41	374	-90.562%
2026-03-11	7.8800	7.8800	7.8800	7.8800	-0.253%	20	358	-89.340%
2026-03-10	7.8000	7.9000	7.8000	7.9000	-5.952%	30	338	-89.367%
2026-03-05	8.2500	8.4000	8.2000	8.4000	+10.526%	33	333	-90.000%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-2.937%	1	333	-88.947%
2026-03-03	8.2400	8.2400	7.8300	7.8300	-0.255%	3	333	-89.272%
2026-02-26	7.8600	7.8600	7.8500	7.8500	-1.875%	2	333	-89.299%
2026-02-25	7.7300	8.1000	7.7300	8.0000	-20.398%	3	334	-89.500%
2026-02-20	10.1000	10.1000	10.0500	10.0500	-7.798%	5	334	-91.642%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+21.381%	1	330	-92.294%
2026-02-11	8.7500	8.9800	8.7500	8.9800	-8.367%	40	330	-90.646%
2026-01-22	9.8800	9.8800	9.8000	9.8000	-15.735%	2	330	-91.429%
2026-01-14	11.6300	11.6300	11.6300	11.6300	+9.202%	3	330	-92.777%
2026-01-13	10.6500	10.6500	10.6500	10.6500	-1.389%	2	330	-92.113%
2026-01-12	10.8400	10.8400	10.8000	10.8000	-10.000%	2	330	-92.222%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-4.000%	1	331	-93.000%
2025-12-01	12.5000	12.5000	12.5000	12.5000	-8.759%	10	331	-93.280%
2025-11-26	13.7000	13.7000	13.7000	13.7000	-8.970%	1	328	-93.869%
2025-11-18	15.0500	15.0500	15.0500	15.0500	+13.499%	2	328	-94.419%
2025-11-13	13.2600	13.2600	13.2600	13.2600	-0.525%	1	328	-93.665%
2025-11-11	13.3300	13.3300	13.3300	13.3300	+11.362%	2	330	-93.698%
2025-10-29	12.7300	12.7300	11.9700	11.9700	-4.240%	3	330	-92.982%
2025-10-21	12.0000	12.5000	12.0000	12.5000	+2.543%	2	330	-93.280%
2025-10-20	12.1900	12.1900	12.1900	12.1900	-4.016%	2	330	-93.109%
2025-10-09	12.7000	12.7000	12.7000	12.7000	+1.600%	8	328	-93.386%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-3.101%	1	328	-93.280%
2025-10-07	12.9000	12.9000	12.9000	12.9000	+8.403%	30	329	-93.488%
2025-09-22	11.9000	11.9000	11.9000	11.9000	-3.252%	1	329	-92.941%
2025-09-19	12.3000	12.3000	12.3000	12.3000	-0.485%	1	328	-93.171%
2025-09-18	12.3600	12.3600	12.3600	12.3600	-4.923%	2	327	-93.204%
2025-09-15	12.9000	13.0000	12.9000	13.0000	+0.775%	27	327	-93.538%
2025-09-11	12.6000	12.9000	12.6000	12.9000	-0.769%	49	300	-93.488%
2025-09-10	13.0000	13.0000	13.0000	13.0000	-5.797%	1	251	-93.538%
2025-09-09	13.7000	13.8000	13.7000	13.8000	+2.985%	4	250	-93.913%
2025-09-05	13.3000	13.4000	13.3000	13.4000	+2.290%	54	246	-93.731%
2025-09-04	13.1000	13.1000	13.1000	13.1000	-1.504%	9	212	-93.588%
2025-08-29	13.1000	13.3000	13.1000	13.3000	+2.308%	40	164	-93.684%
2025-08-28	12.5000	13.0000	12.5000	13.0000	-0.763%	3	164	-93.538%
2025-08-26	13.1000	13.2000	13.1000	13.1000	-1.504%	66	161	-93.588%
2025-08-25	13.1000	13.3000	13.1000	13.3000	-37.235%	76	100	-93.684%
2025-05-23	21.1900	21.1900	21.1900	21.1900	-3.900%	8	23	-96.036%
2025-04-17	22.0500	22.0500	22.0500	22.0500	+16.053%	21	2	-96.190%
2025-01-16	19.0000	19.0000	19.0000	19.0000	0.000%	3	2	-95.579%

.dark-mode .B0qZt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0qZt5{ 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