Dark

AEHR20270115P40
AEHR Jan 15 2027 40.00 Put (AEHR270115P00040000)
option OPRA

EOD

Sep 15, 2026

2.15-4.444%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.1100	2.2000	2.0400	2.1500	-4.444%	9	540	0.000%
2026-09-14	3.1000	3.1000	2.2500	2.2500	+41.509%	3	539	-4.444%
2026-09-11	1.6000	1.6500	1.4700	1.5900	-0.625%	25	542	+35.220%
2026-09-10	1.7300	1.7400	1.5200	1.6000	-13.514%	8	543	+34.375%
2026-09-09	1.8000	1.8500	1.6400	1.8500	-6.091%	13	544	+16.216%
2026-09-08	1.9700	1.9700	1.9700	1.9700	-8.372%	1	548	+9.137%
2026-09-04	2.3000	2.3000	2.1500	2.1500	-15.686%	5	546	0.000%
2026-09-03	2.3900	2.6200	2.3900	2.5500	+6.250%	5	546	-15.686%
2026-09-02	2.7900	2.7900	2.4000	2.4000	-11.439%	27	544	-10.417%
2026-09-01	3.0000	3.0000	2.7100	2.7100	+4.231%	2	541	-20.664%
2026-08-31	2.7500	2.7500	2.4800	2.6000	-2.985%	17	541	-17.308%
2026-08-28	2.3200	2.6800	2.3200	2.6800	+11.667%	13	539	-19.776%
2026-08-25	2.4500	2.4500	2.2600	2.4000	-11.111%	6	534	-10.417%
2026-08-24	2.7500	2.7700	2.6300	2.7000	+5.882%	10	534	-20.370%
2026-08-21	2.6100	2.6100	2.4300	2.5500	-1.923%	7	540	-15.686%
2026-08-20	2.5100	2.7100	2.5100	2.6000	+1.563%	10	546	-17.308%
2026-08-19	2.3000	2.6500	2.3000	2.5600	+19.070%	15	546	-16.016%
2026-08-18	1.8500	2.1500	1.8500	2.1500	+4.878%	14	545	0.000%
2026-08-14	1.9100	2.0500	1.9100	2.0500	+6.218%	2	539	+4.878%
2026-08-13	2.2400	2.2500	1.9300	1.9300	+7.821%	18	537	+11.399%
2026-08-12	2.1500	2.1500	1.5500	1.7900	-31.154%	6	529	+20.112%
2026-08-11	2.7000	2.9000	2.6000	2.6000	-16.129%	9	531	-17.308%
2026-08-10	3.1000	3.3000	2.8100	3.1000	-22.500%	9	528	-30.645%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+11.111%	1	525	-46.250%
2026-08-05	3.5000	3.6000	3.5000	3.6000	+2.564%	5	524	-40.278%
2026-08-04	4.0700	4.0700	3.1500	3.5100	-53.816%	21	519	-38.746%
2026-07-29	7.6000	7.6000	7.6000	7.6000	+5.409%	6	532	-71.711%
2026-07-28	7.5000	7.6000	7.1500	7.2100	+7.612%	76	532	-70.180%
2026-07-27	6.7500	6.8700	6.7000	6.7000	+3.077%	16	592	-67.910%
2026-07-24	6.2000	6.5500	6.1000	6.5000	+18.182%	24	587	-66.923%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+3.970%	1	563	-60.909%
2026-07-21	5.7000	5.7700	5.2700	5.2900	-21.045%	15	562	-59.357%
2026-07-20	5.6000	6.7400	5.6000	6.7000	+15.517%	15	574	-67.910%
2026-07-17	5.6500	5.8000	5.6500	5.8000	+3.571%	2	559	-62.931%
2026-07-16	5.4000	5.7500	5.3900	5.6000	+12.000%	22	557	-61.607%
2026-07-15	3.9700	5.0000	3.9700	5.0000	-37.107%	36	535	-57.000%
2026-07-13	7.9500	7.9500	7.9500	7.9500	-9.659%	1	500	-72.956%
2026-07-08	8.6000	8.8000	8.6000	8.8000	+1.149%	2	499	-75.568%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+19.178%	1	499	-75.287%
2026-07-06	7.3000	7.3000	7.3000	7.3000	+18.699%	1	498	-70.548%
2026-07-01	6.1500	6.1500	6.1500	6.1500	+2.500%	10	497	-65.041%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+0.840%	1	487	-64.167%
2026-06-26	5.7000	6.0400	5.7000	5.9500	+2.586%	20	486	-63.866%
2026-06-25	5.7000	5.8000	5.7000	5.8000	+7.407%	3	466	-62.931%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+25.581%	1	465	-60.185%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-29.508%	1	464	-50.000%
2026-06-09	6.1000	6.1000	6.1000	6.1000	+10.909%	1	465	-64.754%
2026-06-05	5.0600	5.5900	5.0600	5.5000	+5.364%	31	464	-60.909%
2026-06-04	5.2200	5.2200	5.2200	5.2200	+4.400%	1	433	-58.812%
2026-06-02	5.3000	5.3300	5.0000	5.0000	-17.628%	7	433	-57.000%
2026-06-01	6.0000	6.1000	6.0000	6.0700	+2.881%	10	431	-64.580%
2026-05-29	5.9000	5.9000	5.9000	5.9000	+1.027%	10	421	-63.559%
2026-05-27	5.8400	5.8400	5.8400	5.8400	+0.172%	1	411	-63.185%
2026-05-26	5.8300	5.8300	5.8300	5.8300	-7.460%	2	412	-63.122%
2026-05-22	6.2300	6.3000	6.2300	6.3000	-19.437%	2	416	-65.873%
2026-05-20	7.8200	7.8200	7.8200	7.8200	+5.676%	3	416	-72.506%
2026-05-18	6.8000	7.4000	6.8000	7.4000	+15.625%	11	410	-70.946%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+4.918%	6	410	-66.406%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-5.132%	1	414	-64.754%
2026-05-12	6.4000	6.4300	6.2000	6.4300	+8.067%	42	375	-66.563%
2026-05-11	5.9500	5.9500	5.9500	5.9500	+1.536%	1	375	-63.866%
2026-05-08	5.8600	5.8600	5.8600	5.8600	-9.846%	2	375	-63.311%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-5.797%	1	376	-66.923%
2026-04-30	6.8600	6.9000	6.8600	6.9000	-9.211%	3	376	-68.841%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-0.131%	1	374	-71.711%
2026-04-28	7.5400	7.6100	7.5000	7.6100	+17.984%	30	374	-71.748%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-5.839%	1	344	-66.667%
2026-04-23	6.4000	6.9000	6.4000	6.8500	-1.439%	36	344	-68.613%
2026-04-22	6.8400	7.0900	6.8400	6.9500	+5.303%	9	311	-69.065%
2026-04-21	6.5500	6.9500	6.5500	6.6000	-9.589%	253	118	-67.424%
2026-04-20	7.3000	7.3000	7.3000	7.3000	0.000%	1	118	-70.548%
2026-04-17	7.3000	7.3000	7.3000	7.3000	0.000%	5	118	-70.548%
2026-04-16	7.0700	7.3000	6.5500	7.3000	-14.819%	25	118	-70.548%
2026-04-14	8.5800	8.5800	8.5700	8.5700	+3.253%	2	131	-74.912%
2026-04-13	8.6000	8.6000	8.3000	8.3000	-9.190%	65	131	-74.096%
2026-04-10	9.1500	9.1500	9.1400	9.1400	-3.789%	20	124	-76.477%
2026-04-09	9.5000	9.5000	9.5000	9.5000	-4.523%	1	104	-77.368%
2026-04-08	10.1000	10.1000	9.5000	9.9500	-15.678%	63	103	-78.392%
2026-04-06	13.1200	13.1200	11.8000	11.8000	-24.984%	28	109	-81.780%
2026-03-18	15.7300	15.7300	15.7300	15.7300	+2.810%	20	109	-86.332%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+11.435%	10	89	-85.948%
2026-03-11	13.7500	13.7500	13.7300	13.7300	-4.983%	20	79	-84.341%
2026-03-05	14.4500	14.4500	14.4500	14.4500	+1.261%	1	67	-85.121%
2026-02-26	14.2700	14.2700	14.2700	14.2700	+6.891%	1	68	-84.933%
2026-02-25	13.3500	13.3500	13.3500	13.3500	-8.936%	2	65	-83.895%
2026-02-11	14.6600	14.6600	14.6600	14.6600	-34.466%	2	65	-85.334%
2025-11-20	22.4900	22.4900	22.3700	22.3700	+12.980%	5	64	-90.389%
2025-09-29	19.9000	19.9000	19.8000	19.8000	-1.542%	9	64	-89.141%
2025-09-22	20.2800	20.2800	20.0600	20.1100	-3.780%	5	60	-89.309%
2025-08-28	20.7000	20.9000	20.5000	20.9000	-0.476%	58	55	-89.713%
2025-08-26	21.0000	21.0000	21.0000	21.0000	-11.392%	3	3	-89.762%
2025-08-18	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	-90.928%

.dark-mode .RKDD1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKDD1K{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P40AEHR Jan 15 2027 40.00 Put (AEHR270115P00040000)option OPRA

AEHR20270115P40
AEHR Jan 15 2027 40.00 Put (AEHR270115P00040000)
option OPRA