Dark

AEHR20270115P5
AEHR Jan 15 2027 5.00 Put (AEHR270115P00005000)
option OPRA

Inactive

Jul 14, 2026

0.0500+66.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	2	3,844	0.000%
2026-05-26	0.0300	0.0300	0.0300	0.0300	-40.000%	10	3,844	+66.667%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	1,350	2,504	0.000%
2026-05-19	0.0600	0.0700	0.0500	0.0500	-83.333%	2,220	2,504	0.000%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	284	-83.333%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-12.500%	1	283	-85.714%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+300.000%	1	282	-87.500%
2026-04-06	0.1000	0.1000	0.1000	0.1000	-33.333%	1	282	-50.000%
2026-03-16	0.4200	0.4200	0.1500	0.1500	-40.000%	3	281	-66.667%
2026-03-12	0.2500	0.2500	0.2500	0.2500	+66.667%	1	282	-80.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-25.000%	3	281	-66.667%
2026-03-09	0.3900	0.3900	0.2000	0.2000	+33.333%	2	284	-75.000%
2026-03-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	283	-66.667%
2026-02-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	283	-66.667%
2026-02-24	0.4200	0.4200	0.1500	0.1500	0.000%	9	283	-66.667%
2026-02-20	0.2000	0.2000	0.1300	0.1500	-64.286%	11	286	-66.667%
2026-02-13	0.4200	0.4200	0.4200	0.4200	+180.000%	2	295	-88.095%
2026-02-11	0.2700	0.2700	0.1300	0.1500	-48.276%	36	295	-66.667%
2026-02-06	0.4300	0.4300	0.2900	0.2900	+45.000%	2	319	-82.759%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-16.667%	1	319	-75.000%
2026-01-26	0.2500	0.2500	0.2400	0.2400	-46.667%	8	320	-79.167%
2026-01-20	0.4500	0.4500	0.4500	0.4500	+125.000%	1	320	-88.889%
2026-01-16	0.1700	0.2000	0.1700	0.2000	0.000%	3	316	-75.000%
2026-01-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	316	-75.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	315	-75.000%
2026-01-13	0.1800	0.2000	0.1800	0.2000	-4.762%	2	314	-75.000%
2026-01-12	0.1500	0.2100	0.1500	0.2100	+5.000%	4	312	-76.190%
2026-01-09	0.3400	0.3400	0.2000	0.2000	-50.000%	44	312	-75.000%
2026-01-07	0.4500	0.4500	0.4000	0.4000	+33.333%	2	272	-87.500%
2026-01-06	0.2600	0.3000	0.2600	0.3000	-25.000%	2	270	-83.333%
2025-12-17	0.4000	0.4000	0.4000	0.4000	-11.111%	1	268	-87.500%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+12.500%	1	269	-88.889%
2025-11-03	0.4000	0.4000	0.4000	0.4000	+17.647%	1	267	-87.500%
2025-10-31	0.2500	0.3400	0.2500	0.3400	+6.250%	2	267	-85.294%
2025-10-29	0.2400	0.3200	0.2400	0.3200	0.000%	2	267	-84.375%
2025-10-27	0.1900	0.3200	0.1900	0.3200	0.000%	2	267	-84.375%
2025-10-17	0.3200	0.3200	0.3200	0.3200	+14.286%	1	267	-84.375%
2025-10-16	0.2500	0.2800	0.2500	0.2800	-3.448%	10	266	-82.143%
2025-10-15	0.3000	0.3000	0.2800	0.2900	-17.143%	3	271	-82.759%
2025-10-13	0.2300	0.3500	0.2300	0.3500	+40.000%	2	269	-85.714%
2025-10-06	0.3000	0.3000	0.2500	0.2500	-24.242%	40	269	-80.000%
2025-09-29	0.3300	0.3300	0.3300	0.3300	-15.385%	1	309	-84.848%
2025-09-26	0.3900	0.3900	0.3900	0.3900	-2.500%	2	308	-87.179%
2025-09-19	0.3000	0.4000	0.3000	0.4000	+11.111%	2	306	-87.500%
2025-09-10	0.3600	0.3600	0.3600	0.3600	+2.857%	1	304	-86.111%
2025-09-04	0.3500	0.3500	0.3500	0.3500	-12.500%	1	303	-85.714%
2025-09-02	0.4000	0.4000	0.4000	0.4000	+33.333%	1	302	-87.500%
2025-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	2	301	-83.333%
2025-08-26	0.3000	0.3000	0.3000	0.3000	-14.286%	1	303	-83.333%
2025-08-07	0.4000	0.4000	0.3500	0.3500	-23.913%	6	302	-85.714%
2025-07-22	0.6000	0.6000	0.2500	0.4600	-29.231%	11	308	-89.130%
2025-07-17	0.6500	0.6500	0.6500	0.6500	0.000%	2	297	-92.308%
2025-07-16	0.6500	0.6500	0.6500	0.6500	-7.143%	4	295	-92.308%
2025-07-15	0.7000	0.7000	0.7000	0.7000	-6.667%	11	298	-92.857%
2025-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	1	287	-93.333%
2025-07-09	0.8500	0.8500	0.8000	0.8000	-11.111%	2	286	-93.750%
2025-07-02	0.9000	0.9000	0.9000	0.9000	+20.000%	5	288	-94.444%
2025-06-30	0.7500	0.7500	0.7500	0.7500	-21.875%	1	293	-93.333%
2025-06-20	0.9500	0.9600	0.9500	0.9600	+15.663%	26	294	-94.792%
2025-06-11	0.8300	0.8300	0.8300	0.8300	+1.220%	3	281	-93.976%
2025-06-10	0.8200	0.8200	0.8200	0.8200	-5.747%	4	284	-93.902%
2025-06-09	0.8700	0.8700	0.8700	0.8700	-1.136%	1	288	-94.253%
2025-06-04	0.9400	0.9400	0.8800	0.8800	-13.725%	22	310	-94.318%
2025-06-02	1.0200	1.0200	1.0200	1.0200	+10.870%	1	310	-95.098%
2025-05-28	0.9200	0.9200	0.9200	0.9200	-11.538%	3	311	-94.565%
2025-05-16	1.1500	1.1500	1.0400	1.0400	-0.952%	22	311	-95.192%
2025-05-15	1.0500	1.0500	1.0500	1.0500	+75.000%	10	300	-95.238%
2025-05-13	0.6000	0.6000	0.6000	0.6000	-53.846%	1	290	-91.667%
2025-05-02	1.3000	1.3000	1.3000	1.3000	+4.000%	4	289	-96.154%
2025-04-28	1.2500	1.2500	1.2500	1.2500	-3.846%	1	287	-96.000%
2025-04-24	1.3000	1.3000	1.3000	1.3000	-1.515%	2	288	-96.154%
2025-04-23	1.3000	1.3200	1.3000	1.3200	-5.714%	11	288	-96.212%
2025-04-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	278	-96.429%
2025-04-15	1.2000	1.4000	1.2000	1.4000	-6.667%	2	278	-96.429%
2025-04-11	1.5000	1.5000	1.5000	1.5000	+0.671%	40	277	-96.667%
2025-04-10	1.4800	1.4900	1.4800	1.4900	-3.247%	5	257	-96.644%
2025-04-09	1.5400	1.5400	1.5400	1.5400	-6.667%	2	261	-96.753%
2025-04-08	1.6400	1.6500	1.6400	1.6500	+2.484%	23	261	-96.970%
2025-04-07	1.7500	1.7500	1.6000	1.6100	-1.227%	12	238	-96.894%
2025-04-04	1.6300	1.6300	1.6300	1.6300	+16.429%	4	238	-96.933%
2025-04-01	1.4000	1.4000	1.4000	1.4000	+3.704%	1	236	-96.429%
2025-03-28	1.3500	1.3500	1.3500	1.3500	+12.500%	12	235	-96.296%
2025-03-24	1.2000	1.2000	1.2000	1.2000	0.000%	1	239	-95.833%
2025-03-21	1.2100	1.2100	1.2000	1.2000	+1.695%	410	239	-95.833%
2025-03-13	1.1800	1.1800	1.1800	1.1800	-5.600%	6	36	-95.763%
2025-03-07	1.2300	1.2500	1.2300	1.2500	+19.048%	14	36	-96.000%
2025-02-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	29	-95.238%
2025-01-14	1.1000	1.1000	1.0000	1.0000	+28.205%	78	29	-95.000%
2025-01-13	0.6000	0.8500	0.6000	0.7800	+5.405%	76	80	-93.590%
2025-01-08	0.7500	0.8000	0.6400	0.7400	-48.966%	11	45	-93.243%
2025-01-07	0.6400	1.4500	0.6400	1.4500	+45.000%	22	45	-96.552%
2024-11-20	1.0000	1.0000	1.0000	1.0000	-26.471%	1	30	-95.000%
2024-11-11	1.3600	1.3600	1.3600	1.3600	+23.636%	2	29	-96.324%
2024-11-01	1.0300	1.1000	1.0300	1.1000	+22.222%	18	27	-95.455%
2024-10-18	0.9000	0.9000	0.9000	0.9000	+5.882%	36	27	-94.444%
2024-10-17	1.0600	1.0600	0.8500	0.8500	0.000%	27	27	-94.118%

.dark-mode .nT94WV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nT94WV{ color: #333333; background-color: white; border: 2px solid #333333; }AEHR20270115P5AEHR Jan 15 2027 5.00 Put (AEHR270115P00005000)option OPRA

AEHR20270115P5
AEHR Jan 15 2027 5.00 Put (AEHR270115P00005000)
option OPRA