Dark

NCLH20260918C22
NCLH Sep 18 2026 22.00 Call (NCLH260918C00022000)
option OPRA

EOD

Jul 16, 2026

0.9300-10.577%(-0.1100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0500	1.0500	0.8800	0.9300	-10.577%	25	8,767	0.000%
2026-07-15	1.1500	1.2100	1.0200	1.0400	+14.286%	17	8,760	-10.577%
2026-07-14	0.9000	0.9400	0.9000	0.9100	-15.741%	3,006	8,755	+2.198%
2026-07-13	0.9900	1.1900	0.9900	1.0800	+1.887%	10	9,206	-13.889%
2026-07-10	1.1200	1.1200	1.0600	1.0600	-10.169%	7	9,202	-12.264%
2026-07-09	1.1700	1.2400	1.1700	1.1800	+76.119%	5,031	9,203	-21.186%
2026-07-08	0.7000	0.7000	0.5600	0.6700	-16.250%	13	9,342	+38.806%
2026-07-07	0.9600	0.9600	0.7800	0.8000	-18.367%	2,563	9,350	+16.250%
2026-07-06	1.1500	1.1500	0.9800	0.9800	-14.783%	2,016	6,872	-5.102%
2026-07-02	1.3200	1.3200	1.1100	1.1500	-24.837%	102	6,068	-19.130%
2026-07-01	1.8700	1.9100	1.5300	1.5300	-11.561%	172	6,068	-39.216%
2026-06-30	1.9700	1.9700	1.7300	1.7300	-23.789%	66	5,945	-46.243%
2026-06-29	2.1900	2.2900	2.0600	2.2700	+20.106%	67	5,934	-59.031%
2026-06-26	1.8800	1.9100	1.8800	1.8900	+4.420%	15	5,908	-50.794%
2026-06-25	2.1100	2.1700	1.8100	1.8100	-2.162%	109	5,895	-48.619%
2026-06-24	1.6600	2.0100	1.6600	1.8500	+24.161%	150	5,915	-49.730%
2026-06-23	1.1900	1.4900	1.1900	1.4900	+3.472%	32	5,945	-37.584%
2026-06-22	1.6200	1.6800	1.4300	1.4400	-14.286%	2,674	5,928	-35.417%
2026-06-18	1.8200	1.8200	1.6700	1.6800	+5.660%	162	6,329	-44.643%
2026-06-17	1.7000	1.8100	1.5200	1.5900	-3.049%	257	6,329	-41.509%
2026-06-16	1.7000	1.7500	1.6400	1.6400	+1.863%	947	6,329	-43.293%
2026-06-15	1.8000	1.8500	1.6000	1.6100	+9.524%	147	5,621	-42.236%
2026-06-12	1.2900	1.4700	1.2900	1.4700	+19.512%	16	5,621	-36.735%
2026-06-11	1.0100	1.2300	1.0100	1.2300	+39.773%	38	5,621	-24.390%
2026-06-10	1.0100	1.0300	0.8800	0.8800	-32.308%	18	5,614	+5.682%
2026-06-09	1.2200	1.3100	1.0500	1.3000	+11.111%	10	5,613	-28.462%
2026-06-08	1.1100	1.3300	1.1100	1.1700	-3.306%	2,008	5,608	-20.513%
2026-06-05	1.3900	1.3900	1.1300	1.2100	-8.333%	3,537	6,661	-23.140%
2026-06-04	1.4000	1.4000	1.2500	1.3200	+17.857%	41	3,150	-29.545%
2026-06-03	1.0400	1.2300	1.0000	1.1200	+7.692%	644	3,141	-16.964%
2026-06-02	1.0500	1.1000	1.0300	1.0400	-7.143%	518	2,574	-10.577%
2026-06-01	1.0800	1.1500	1.0700	1.1200	-0.885%	46	2,068	-16.964%
2026-05-29	1.1300	1.2200	1.1300	1.1300	+2.727%	111	2,067	-17.699%
2026-05-28	1.0400	1.2300	1.0400	1.1000	-2.655%	161	2,025	-15.455%
2026-05-27	1.0200	1.2000	0.9600	1.1300	+48.684%	90	2,005	-17.699%
2026-05-26	0.7800	0.8400	0.7500	0.7600	+18.750%	51	1,954	+22.368%
2026-05-22	0.6500	0.6500	0.6400	0.6400	-5.882%	11	1,925	+45.313%
2026-05-21	0.5300	0.6800	0.5300	0.6800	+100.000%	179	1,921	+36.765%
2026-05-19	0.3600	0.3600	0.3200	0.3400	-20.930%	16	1,921	+173.529%
2026-05-18	0.4600	0.5800	0.4100	0.4300	-15.686%	8	1,780	+116.279%
2026-05-15	0.4700	0.5100	0.4200	0.5100	-8.929%	196	1,780	+82.353%
2026-05-14	0.6300	0.6400	0.5600	0.5600	+5.660%	5	1,784	+66.071%
2026-05-13	0.5600	0.5600	0.5100	0.5300	+3.922%	83	1,734	+75.472%
2026-05-12	0.6000	0.6400	0.5100	0.5100	-25.000%	48	1,734	+82.353%
2026-05-11	0.7500	0.7500	0.6500	0.6800	-15.000%	1,013	1,734	+36.765%
2026-05-08	0.9000	0.9000	0.8000	0.8000	-6.977%	288	1,941	+16.250%
2026-05-07	1.0400	1.0800	0.8600	0.8600	-13.131%	56	2,212	+8.140%
2026-05-06	1.0500	1.0500	0.9900	0.9900	+7.609%	17	2,202	-6.061%
2026-05-05	0.8800	0.9200	0.8800	0.9200	+5.747%	14	2,192	+1.087%
2026-05-04	1.2000	1.2000	0.8700	0.8700	-45.283%	1,171	2,188	+6.897%
2026-05-01	1.5800	1.6300	1.5800	1.5900	+8.163%	54	1,262	-41.509%
2026-04-30	1.4600	1.4700	1.4100	1.4700	+19.512%	38	1,262	-36.735%
2026-04-29	1.1700	1.2300	1.1300	1.2300	-4.651%	76	1,252	-24.390%
2026-04-28	1.3500	1.3500	1.2900	1.2900	-12.245%	62	1,238	-27.907%
2026-04-27	1.5000	1.5300	1.4000	1.4700	-6.962%	36	1,276	-36.735%
2026-04-24	1.5500	1.5800	1.5500	1.5800	+1.935%	6	1,267	-41.139%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-13.889%	4	1,268	-40.000%
2026-04-22	1.8500	1.8500	1.8000	1.8000	-8.163%	43	1,267	-48.333%
2026-04-21	2.2000	2.2000	1.9600	1.9600	-17.992%	14	1,313	-52.551%
2026-04-20	2.1000	2.3900	2.1000	2.3900	-16.140%	319	1,313	-61.088%
2026-04-17	3.0500	3.4400	2.8400	2.8500	+16.327%	564	1,086	-67.368%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-17.785%	2	966	-62.041%
2026-04-15	2.8400	2.9800	2.7300	2.9800	+3.472%	22	966	-68.792%
2026-04-14	2.5600	2.9300	2.5600	2.8800	+29.730%	26	945	-67.708%
2026-04-10	2.2700	2.2700	2.2200	2.2200	-5.128%	2	953	-58.108%
2026-04-09	2.1300	2.3400	2.1300	2.3400	-8.594%	11	952	-60.256%
2026-04-08	2.8200	2.9400	2.5600	2.5600	+40.659%	51	953	-63.672%
2026-04-07	2.2000	2.2000	1.8000	1.8200	-9.000%	32	925	-48.901%
2026-04-02	1.7900	2.0000	1.7900	2.0000	-5.213%	22	909	-53.500%
2026-04-01	2.0900	2.1600	2.0500	2.1100	+11.053%	44	909	-55.924%
2026-03-31	1.6300	1.9000	1.6200	1.9000	+25.000%	16	911	-51.053%
2026-03-30	1.9700	1.9700	1.5100	1.5200	-12.139%	86	913	-38.816%
2026-03-27	2.2000	2.2000	1.7200	1.7300	-25.751%	14	938	-46.243%
2026-03-26	2.2900	2.5500	2.2900	2.3300	-12.734%	12	938	-60.086%
2026-03-25	2.7200	2.7200	2.6700	2.6700	+8.980%	2	947	-65.169%
2026-03-24	2.4500	2.4500	2.4500	2.4500	-5.769%	1	947	-62.041%
2026-03-23	2.5500	2.6000	2.5500	2.6000	+30.000%	3	947	-64.231%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-14.530%	1	947	-53.500%
2026-03-19	2.3400	2.3400	2.3400	2.3400	-13.333%	1	947	-60.256%
2026-03-17	2.7300	2.7300	2.7000	2.7000	+10.204%	5	947	-65.556%
2026-03-16	2.4500	2.4500	2.4500	2.4500	+13.426%	3	947	-62.041%
2026-03-13	2.4600	2.5900	2.1600	2.1600	-10.000%	22	947	-56.944%
2026-03-12	2.5300	2.5300	2.4000	2.4000	-12.727%	42	944	-61.250%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-11.290%	20	922	-66.182%
2026-03-10	3.0000	3.1000	2.8000	3.1000	+2.649%	95	922	-70.000%
2026-03-09	2.0000	3.0200	2.0000	3.0200	+11.852%	96	866	-69.205%
2026-03-06	2.5900	2.7000	2.5900	2.7000	-10.891%	7	776	-65.556%
2026-03-05	3.0000	3.0300	3.0000	3.0300	-6.769%	2	775	-69.307%
2026-03-04	3.3200	3.3200	3.2500	3.2500	-4.412%	6	774	-71.385%
2026-03-03	3.2500	3.5000	3.2500	3.4000	-8.108%	28	774	-72.647%
2026-03-02	4.0500	4.0500	3.7000	3.7000	-32.110%	26	760	-74.865%
2026-02-27	5.4500	5.4700	5.4500	5.4500	-2.679%	3	760	-82.936%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+7.692%	1	759	-83.393%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-12.605%	1	759	-82.115%
2026-02-18	5.9500	5.9500	5.9500	5.9500	+30.769%	2	759	-84.370%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+18.182%	50	759	-79.560%
2026-02-13	3.8800	4.0000	3.8000	3.8500	-15.198%	73	741	-75.844%
2026-02-11	4.5400	4.5400	4.5400	4.5400	-11.845%	17	741	-79.515%
2026-02-10	5.1500	5.1500	5.1500	5.1500	+27.160%	1	751	-81.942%
2026-02-04	4.0500	4.0500	4.0500	4.0500	-2.174%	6	751	-77.037%
2026-02-03	4.1600	4.1600	4.1400	4.1400	-11.538%	3	751	-77.536%
2026-02-02	4.0000	4.7000	4.0000	4.6800	+33.714%	5	751	-80.128%
2026-01-30	3.7000	3.7000	3.5000	3.5000	-21.348%	62	751	-73.429%
2026-01-29	4.0000	4.4500	3.8000	4.4500	+44.013%	99	801	-79.101%
2026-01-28	3.0900	3.0900	3.0900	3.0900	+3.000%	1	802	-69.903%
2026-01-27	3.0200	3.0200	3.0000	3.0000	0.000%	58	802	-69.000%
2026-01-23	2.7800	3.0000	2.7800	3.0000	-4.762%	5	749	-69.000%
2026-01-22	3.3000	3.3000	3.1500	3.1500	+2.606%	7	749	-70.476%
2026-01-21	3.1500	3.1500	3.0000	3.0700	+4.068%	24	750	-69.707%
2026-01-20	3.1000	3.3000	2.9500	2.9500	-28.916%	25	749	-68.475%
2026-01-16	4.2500	4.2500	4.1500	4.1500	-4.598%	20	749	-77.590%
2026-01-15	4.3500	4.3500	4.3500	4.3500	-3.333%	20	749	-78.621%
2026-01-14	4.3500	4.5000	4.2500	4.5000	-12.621%	43	749	-79.333%
2026-01-12	5.1700	5.1700	5.0900	5.1500	-8.850%	14	750	-81.942%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+5.410%	3	753	-83.540%
2026-01-07	5.0500	5.3600	5.0500	5.3600	+10.288%	16	756	-82.649%
2026-01-06	4.9000	4.9000	4.8600	4.8600	+24.297%	10	760	-80.864%
2025-12-29	3.9000	3.9500	3.8500	3.9100	-23.333%	68	764	-76.215%
2025-12-22	4.4500	5.2700	4.4500	5.1000	+11.842%	240	766	-81.765%
2025-12-19	4.2500	4.6500	4.2500	4.5600	+18.442%	116	752	-79.605%
2025-12-18	3.9900	4.0000	3.8500	3.8500	-0.773%	70	678	-75.844%
2025-12-17	3.8500	4.1500	3.8500	3.8800	+2.105%	216	627	-76.031%
2025-12-16	3.9000	4.0000	3.8000	3.8000	0.000%	26	423	-75.526%
2025-12-15	3.8000	3.8000	3.7800	3.8000	+16.923%	17	433	-75.526%
2025-12-12	3.5300	3.5300	3.2500	3.2500	+8.333%	14	418	-71.385%
2025-12-11	2.6000	3.1600	2.6000	3.0000	+21.951%	47	427	-69.000%
2025-12-10	2.1700	2.4600	2.1700	2.4600	+5.579%	23	447	-62.195%
2025-12-09	2.2500	2.3300	2.2500	2.3300	-3.719%	24	435	-60.086%
2025-12-08	2.3400	2.4200	2.2800	2.4200	+3.419%	11	441	-61.570%
2025-12-05	2.2500	2.3400	2.2500	2.3400	+11.429%	55	439	-60.256%
2025-12-04	2.0000	2.1000	2.0000	2.1000	0.000%	2	420	-55.714%
2025-12-03	2.2300	2.2300	2.0000	2.1000	+5.000%	72	420	-55.714%
2025-12-02	2.0100	2.0100	1.9900	2.0000	-4.762%	10	371	-53.500%
2025-12-01	2.1000	2.1000	2.1000	2.1000	-0.943%	6	367	-55.714%
2025-11-28	2.1200	2.1200	2.1000	2.1200	-8.621%	6	367	-56.132%
2025-11-20	2.3200	2.3200	2.3200	2.3200	+30.337%	8	367	-59.914%
2025-11-19	1.9100	1.9100	1.7800	1.7800	-7.292%	16	367	-47.753%
2025-11-18	1.7400	1.9200	1.7400	1.9200	+8.475%	24	371	-51.563%
2025-11-17	1.8000	1.9000	1.7200	1.7700	-23.043%	30	363	-47.458%
2025-11-13	2.4000	2.4000	2.3000	2.3000	-4.167%	10	376	-59.565%
2025-11-12	2.4200	2.4200	2.4000	2.4000	+1.266%	4	376	-61.250%
2025-11-11	2.3700	2.3700	2.3700	2.3700	-4.435%	10	376	-60.759%
2025-11-10	2.6000	2.6000	2.4000	2.4800	-8.148%	15	376	-62.500%
2025-11-07	2.2500	2.7000	2.2500	2.7000	+28.571%	12	371	-65.556%
2025-11-06	2.2200	2.2200	1.9800	2.1000	-4.545%	36	374	-55.714%
2025-11-05	2.2500	2.3500	2.1300	2.2000	-8.714%	52	361	-57.727%
2025-11-04	3.2500	4.0000	2.2700	2.4100	-42.755%	77	375	-61.411%
2025-10-31	4.2100	4.2100	4.2100	4.2100	-6.444%	1	382	-77.910%
2025-10-28	4.5000	4.5000	4.5000	4.5000	-11.417%	1	382	-79.333%
2025-10-27	5.0800	5.0800	5.0800	5.0800	-5.047%	1	381	-81.693%
2025-10-23	5.1900	5.3500	5.1900	5.3500	-0.926%	6	381	-82.617%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+6.931%	9	375	-82.778%
2025-10-16	5.0500	5.0500	5.0500	5.0500	-6.654%	42	375	-81.584%
2025-10-08	5.4100	5.4100	5.4100	5.4100	-18.401%	5	333	-82.810%
2025-09-19	6.4800	6.6300	6.4800	6.6300	+2.791%	11	333	-85.973%
2025-09-10	6.4500	6.4500	6.4500	6.4500	0.000%	2	324	-85.581%
2025-09-08	6.4500	6.4500	6.4500	6.4500	-5.702%	8	322	-85.581%
2025-09-05	6.8400	6.8400	6.8400	6.8400	+7.717%	1	314	-86.404%
2025-08-29	6.3500	6.3500	6.3500	6.3500	+1.115%	1	312	-85.354%
2025-08-25	6.3100	6.3100	6.2800	6.2800	+9.982%	2	312	-85.191%
2025-08-20	5.7200	5.7200	5.7100	5.7100	-4.355%	15	312	-83.713%
2025-08-15	6.0000	6.0500	5.9500	5.9700	-4.480%	32	297	-84.422%
2025-08-01	6.3000	6.3200	6.2400	6.2500	-19.355%	74	270	-85.120%
2025-07-31	7.8000	7.8000	7.7500	7.7500	+35.965%	2	268	-88.000%
2025-07-29	5.7600	5.7600	5.7000	5.7000	-3.879%	6	269	-83.684%
2025-07-28	5.9300	5.9300	5.9300	5.9300	-1.983%	1	267	-84.317%
2025-07-18	6.0500	6.0500	6.0500	6.0500	+3.066%	1	266	-84.628%
2025-07-17	5.8700	5.8700	5.8700	5.8700	+31.910%	1	266	-84.157%
2025-07-09	4.4500	4.4500	4.4500	4.4500	-5.319%	2	265	-79.101%
2025-07-08	4.7000	4.7000	4.7000	4.7000	-1.053%	1	265	-80.213%
2025-07-07	5.2000	5.2000	4.6500	4.7500	-5.941%	33	265	-80.421%
2025-07-03	4.9500	5.0500	4.9500	5.0500	+14.773%	11	245	-81.584%
2025-07-01	4.4000	4.4000	4.4000	4.4000	+12.821%	2	245	-78.864%
2025-06-30	4.0000	4.1000	3.9000	3.9000	+2.632%	54	244	-76.154%
2025-06-27	3.5500	3.8000	3.5500	3.8000	+13.433%	90	192	-75.526%
2025-06-26	3.4000	3.4000	3.3500	3.3500	+11.667%	240	157	-72.239%
2025-06-23	2.8900	3.0000	2.8900	3.0000	-4.153%	105	107	-69.000%
2025-06-16	3.1300	3.1300	3.1300	3.1300	-21.750%	5	13	-70.288%
2025-06-05	4.0000	4.0000	4.0000	4.0000	+45.455%	1	8	-76.750%
2025-05-29	2.7500	2.7500	2.7500	2.7500	+9.562%	2	7	-66.182%
2025-05-21	2.5100	2.5100	2.5100	2.5100	-18.241%	10	6	-62.948%
2025-05-20	3.0700	3.0700	3.0700	3.0700	+2.333%	10	11	-69.707%
2025-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-69.000%