Dark

NCLH20260918C25
NCLH Sep 18 2026 25.00 Call (NCLH260918C00025000)
option OPRA

EOD

Jul 16, 2026

0.3900-13.333%(-0.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3900	0.3900	0.3800	0.3900	-13.333%	9	8,095	0.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+25.000%	1	8,091	-13.333%
2026-07-14	0.3400	0.3600	0.3400	0.3600	-12.195%	39	8,090	+8.333%
2026-07-13	0.4000	0.4300	0.4000	0.4100	-4.651%	18	8,107	-4.878%
2026-07-10	0.4500	0.4500	0.4300	0.4300	-4.444%	6	8,096	-9.302%
2026-07-09	0.4300	0.5400	0.4300	0.4500	+73.077%	3,535	8,098	-13.333%
2026-07-08	0.2500	0.2600	0.2100	0.2600	-21.212%	986	10,593	+50.000%
2026-07-07	0.3600	0.3600	0.3300	0.3300	-25.000%	7	10,505	+18.182%
2026-07-06	0.4400	0.4400	0.3900	0.4400	-47.619%	72	10,506	-11.364%
2026-07-01	0.8500	0.9100	0.8400	0.8400	0.000%	16	10,445	-53.571%
2026-06-30	1.0500	1.0500	0.8400	0.8400	-21.495%	83	10,435	-53.571%
2026-06-29	1.0100	1.1100	1.0100	1.0700	+16.304%	149	10,358	-63.551%
2026-06-26	0.8900	0.9200	0.8800	0.9200	+3.371%	191	10,211	-57.609%
2026-06-25	1.0500	1.0500	0.8800	0.8900	-2.198%	1,169	10,367	-56.180%
2026-06-24	0.9000	1.0100	0.9000	0.9100	+26.389%	59	9,346	-57.143%
2026-06-23	0.7200	0.7500	0.7200	0.7200	0.000%	60	9,315	-45.833%
2026-06-22	0.8000	0.8500	0.7200	0.7200	-11.111%	5,705	9,262	-45.833%
2026-06-18	0.8300	0.8900	0.8100	0.8100	+20.896%	1,112	8,546	-51.852%
2026-06-17	0.9000	0.9000	0.6700	0.6700	-21.176%	116	8,546	-41.791%
2026-06-16	0.8600	0.8600	0.7800	0.8500	+10.390%	1,024	8,546	-54.118%
2026-06-15	0.8800	0.8900	0.7700	0.7700	+5.479%	1,018	7,048	-49.351%
2026-06-12	0.7400	0.7600	0.6300	0.7300	+32.727%	55	7,048	-46.575%
2026-06-11	0.5400	0.5500	0.4500	0.5500	+12.245%	13	7,048	-29.091%
2026-06-10	0.5000	0.5000	0.4900	0.4900	-23.438%	10	7,039	-20.408%
2026-06-09	0.6200	0.6400	0.6200	0.6400	+16.364%	22	7,039	-39.063%
2026-06-08	0.5700	0.5700	0.5500	0.5500	-15.385%	2,006	7,033	-29.091%
2026-06-04	0.6500	0.7200	0.4500	0.6500	+20.370%	106	5,241	-40.000%
2026-06-03	0.5300	0.5400	0.5300	0.5400	+5.882%	2	5,209	-27.778%
2026-06-02	0.3900	0.5100	0.3900	0.5100	-15.000%	7	5,209	-23.529%
2026-06-01	0.5700	0.6000	0.5700	0.6000	+3.448%	6	5,209	-35.000%
2026-05-29	0.5800	0.6500	0.5000	0.5800	0.000%	74	5,208	-32.759%
2026-05-28	0.4600	0.6100	0.4500	0.5800	0.000%	143	5,175	-32.759%
2026-05-27	0.4600	0.6300	0.4600	0.5800	+56.757%	280	5,044	-32.759%
2026-05-26	0.4000	0.4000	0.2900	0.3700	+15.625%	123	4,873	+5.405%
2026-05-22	0.3300	0.3300	0.2500	0.3200	+6.667%	74	4,850	+21.875%
2026-05-21	0.2300	0.3400	0.2100	0.3000	+15.385%	31	4,848	+30.000%
2026-05-20	0.2600	0.2600	0.2600	0.2600	+62.500%	90	4,848	+50.000%
2026-05-19	0.1500	0.1800	0.1200	0.1600	0.000%	60	4,836	+143.750%
2026-05-18	0.2200	0.2200	0.1600	0.1600	-33.333%	459	4,836	+143.750%
2026-05-15	0.2500	0.2800	0.2000	0.2400	+20.000%	54	4,836	+62.500%
2026-05-14	0.3400	0.3400	0.2000	0.2000	-16.667%	207	4,384	+95.000%
2026-05-13	0.3000	0.3000	0.2200	0.2400	-4.000%	40	4,263	+62.500%
2026-05-12	0.3000	0.3000	0.2300	0.2500	-21.875%	271	4,263	+56.000%
2026-05-11	0.3300	0.4100	0.3100	0.3200	-21.951%	218	4,263	+21.875%
2026-05-08	0.4600	0.4600	0.4000	0.4100	-2.381%	177	3,980	-4.878%
2026-05-07	0.4900	0.4900	0.4200	0.4200	-23.636%	17	3,893	-7.143%
2026-05-06	0.5100	0.5700	0.5100	0.5500	+25.000%	11	3,893	-29.091%
2026-05-05	0.4600	0.5000	0.4300	0.4400	-4.348%	122	3,887	-11.364%
2026-05-04	0.4800	0.5200	0.4500	0.4600	-51.579%	284	3,868	-15.217%
2026-05-01	0.8400	0.9700	0.8400	0.9500	+18.750%	269	3,738	-58.947%
2026-04-30	0.7500	0.8100	0.7500	0.8000	+15.942%	140	3,738	-51.250%
2026-04-29	0.6200	0.6900	0.6200	0.6900	-2.817%	24	3,598	-43.478%
2026-04-28	0.7400	0.7400	0.7100	0.7100	-14.458%	12	3,592	-45.070%
2026-04-27	0.8400	0.8400	0.8200	0.8300	-10.753%	15	3,584	-53.012%
2026-04-24	0.8700	0.9300	0.8700	0.9300	-2.105%	35	3,571	-58.065%
2026-04-23	1.0700	1.0700	0.9500	0.9500	-6.863%	62	3,560	-58.947%
2026-04-22	1.1300	1.1300	1.0200	1.0200	-11.304%	36	3,502	-61.765%
2026-04-21	1.5000	1.5100	1.1500	1.1500	-21.233%	334	3,406	-66.087%
2026-04-20	1.3400	1.4700	1.2900	1.4600	-27.363%	44	3,406	-73.288%
2026-04-17	1.8600	2.0900	1.8600	2.0100	+34.899%	16	3,389	-80.597%
2026-04-16	1.8000	1.9500	1.4900	1.4900	-20.745%	53	3,410	-73.826%
2026-04-15	1.7800	1.8800	1.7800	1.8800	+3.867%	7	3,387	-79.255%
2026-04-14	1.7500	1.8500	1.6100	1.8100	+39.231%	62	3,384	-78.453%
2026-04-13	1.2000	1.3000	1.2000	1.3000	0.000%	62	3,373	-70.000%
2026-04-10	1.4500	1.4500	1.3000	1.3000	-7.143%	32	3,373	-70.000%
2026-04-09	1.3300	1.4000	1.2500	1.4000	-1.408%	4	3,379	-72.143%
2026-04-08	1.9000	1.9000	1.4200	1.4200	+37.864%	6	3,380	-72.535%
2026-04-07	1.0000	1.0300	1.0000	1.0300	-19.531%	27	3,380	-62.136%
2026-04-06	1.1100	1.2900	1.1100	1.2800	+11.304%	8	3,375	-69.531%
2026-04-02	1.1600	1.1600	1.1500	1.1500	-5.738%	2	3,367	-66.087%
2026-04-01	1.0800	1.2200	1.0800	1.2200	+8.929%	36	3,367	-68.033%
2026-03-31	0.9000	1.1200	0.9000	1.1200	+38.272%	411	3,335	-65.179%
2026-03-30	0.8900	0.8900	0.8100	0.8100	-23.585%	28	3,018	-51.852%
2026-03-27	1.2500	1.2500	1.0600	1.0600	-25.352%	5	2,994	-63.208%
2026-03-26	1.4500	1.4500	1.4200	1.4200	-13.939%	2	2,994	-72.535%
2026-03-25	1.6600	1.6600	1.6500	1.6500	+13.793%	2	2,994	-76.364%
2026-03-24	1.5000	1.5000	1.4500	1.4500	-12.121%	3	2,993	-73.103%
2026-03-23	1.4000	1.9100	1.4000	1.6500	+25.954%	355	2,994	-76.364%
2026-03-20	1.3100	1.3100	1.3100	1.3100	-7.746%	5	2,827	-70.229%
2026-03-19	1.4500	1.4500	1.4200	1.4200	-8.387%	31	2,832	-72.535%
2026-03-18	1.6800	1.6800	1.5500	1.5500	+2.649%	8	2,821	-74.839%
2026-03-16	1.4100	1.5200	1.4100	1.5100	+21.774%	57	2,814	-74.172%
2026-03-13	1.5500	1.6300	1.2400	1.2400	-17.333%	36	2,811	-68.548%
2026-03-12	1.6400	1.6400	1.5000	1.5000	-20.213%	6	2,790	-74.000%
2026-03-10	1.8300	1.8800	1.8300	1.8800	+15.337%	9	2,791	-79.255%
2026-03-09	1.3600	1.6500	1.3600	1.6300	-1.212%	55	2,788	-76.074%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-14.508%	1	2,736	-76.364%
2026-03-05	1.9300	1.9300	1.9300	1.9300	-10.233%	1	2,735	-79.793%
2026-03-04	2.2800	2.3000	2.1500	2.1500	-14.000%	46	2,734	-81.860%
2026-03-02	2.5000	2.9100	2.5000	2.5000	-38.725%	26	2,714	-84.400%
2026-02-27	3.9500	4.0800	3.9500	4.0800	-5.116%	2	2,702	-90.441%
2026-02-26	4.2600	4.3000	4.2000	4.3000	+26.471%	25	2,701	-90.930%
2026-02-23	3.4000	3.4000	3.4000	3.4000	-6.077%	1	2,713	-88.529%
2026-02-20	3.6200	3.6200	3.6200	3.6200	-8.354%	1	2,713	-89.227%
2026-02-18	3.7500	4.3000	3.7500	3.9500	-3.659%	9	2,713	-90.127%
2026-02-17	3.3300	4.1000	3.3300	4.1000	+29.747%	22	2,708	-90.488%
2026-02-12	3.1600	3.1600	3.1600	3.1600	-12.707%	5	2,699	-87.658%
2026-02-10	3.7500	3.7500	3.6200	3.6200	+16.774%	7	2,699	-89.227%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2,695	-87.419%
2026-02-06	2.9000	3.3000	2.9000	3.3000	+26.923%	38	2,695	-88.182%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+4.000%	1	2,681	-85.000%
2026-02-04	2.4700	2.5000	2.4700	2.5000	-29.577%	6	2,681	-84.400%
2026-02-03	3.3000	3.5500	3.3000	3.5500	+14.887%	17	2,682	-89.014%
2026-02-02	3.0900	3.0900	3.0900	3.0900	+23.600%	1	2,690	-87.379%
2026-01-30	2.4000	2.5000	2.4000	2.5000	-16.667%	8	2,691	-84.400%
2026-01-29	2.5000	3.0000	2.5000	3.0000	+49.254%	66	2,690	-87.000%
2026-01-28	2.0100	2.0100	2.0100	2.0100	+1.005%	20	2,658	-80.597%
2026-01-23	1.9900	1.9900	1.9700	1.9900	-8.716%	36	2,658	-80.402%
2026-01-22	2.1800	2.1800	2.1800	2.1800	+9.000%	6	2,666	-82.110%
2026-01-21	2.0000	2.0700	1.9200	2.0000	-2.913%	455	2,666	-80.500%
2026-01-20	2.0600	2.0600	2.0600	2.0600	-28.472%	100	2,531	-81.068%
2026-01-16	2.8800	2.8800	2.8800	2.8800	-11.385%	1	2,430	-86.458%
2026-01-15	3.3000	3.3000	3.2500	3.2500	-13.333%	3	2,430	-88.000%
2026-01-12	3.4600	3.7500	3.4600	3.7500	0.000%	10	2,433	-89.600%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-9.639%	1	2,431	-89.600%
2026-01-08	3.9500	4.1500	3.9200	4.1500	+14.641%	17	2,432	-90.602%
2026-01-07	3.6200	3.6200	3.6200	3.6200	+7.101%	53	2,426	-89.227%
2026-01-06	3.6300	3.6300	3.3800	3.3800	+22.909%	9	2,427	-88.462%
2026-01-05	2.7500	2.7500	2.7500	2.7500	+1.852%	6	2,431	-85.818%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+3.448%	9	2,431	-85.556%
2025-12-29	2.6300	2.6300	2.6100	2.6100	-14.426%	4	2,431	-85.057%
2025-12-26	3.1000	3.1000	3.0500	3.0500	-3.175%	5	2,430	-87.213%
2025-12-24	3.2000	3.2000	3.1500	3.1500	-4.545%	4	2,421	-87.619%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-14.286%	1	2,421	-88.182%
2025-12-22	3.1300	3.8500	3.1300	3.8500	+19.565%	25	2,421	-89.870%
2025-12-19	2.6000	3.2500	2.6000	3.2200	+19.259%	85	2,442	-87.888%
2025-12-18	2.7500	2.8100	2.6900	2.7000	-7.216%	347	2,429	-85.556%
2025-12-17	2.7500	2.9100	2.7500	2.9100	+16.400%	37	2,094	-86.598%
2025-12-16	2.6500	2.6500	2.5000	2.5000	0.000%	2	2,066	-84.400%
2025-12-15	2.2800	2.5000	2.2300	2.5000	+12.108%	39	2,066	-84.400%
2025-12-12	2.4000	2.4000	2.2300	2.2300	+6.190%	15	2,063	-82.511%
2025-12-11	1.9400	2.1000	1.8500	2.1000	+28.834%	36	2,069	-81.429%
2025-12-10	1.5200	1.6500	1.5200	1.6300	+10.884%	326	2,101	-76.074%
2025-12-09	1.4600	1.4800	1.4500	1.4700	-4.545%	88	2,083	-73.469%
2025-12-08	1.5200	1.5500	1.4500	1.5400	+6.207%	1,256	2,057	-74.675%
2025-12-05	1.4600	1.4600	1.4300	1.4500	+10.687%	15	1,048	-73.103%
2025-12-04	1.3000	1.3100	1.2800	1.3100	+4.800%	312	1,039	-70.229%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-2.344%	2	740	-68.800%
2025-12-01	1.2600	1.2800	1.2600	1.2800	-5.185%	15	742	-69.531%
2025-11-28	1.3500	1.3500	1.3500	1.3500	+8.871%	2	737	-71.111%
2025-11-26	1.2400	1.2400	1.2400	1.2400	-8.148%	1	737	-68.548%
2025-11-25	1.3500	1.3500	1.3500	1.3500	+4.651%	3	737	-71.111%
2025-11-24	1.3000	1.3000	1.2900	1.2900	+2.381%	3	738	-69.767%
2025-11-21	1.2600	1.2600	1.2600	1.2600	+9.565%	11	739	-69.048%
2025-11-20	1.2000	1.2000	1.1500	1.1500	+6.481%	2	749	-66.087%
2025-11-19	1.2000	1.2000	1.0800	1.0800	-0.917%	266	748	-63.889%
2025-11-18	1.1000	1.1000	1.0900	1.0900	+0.926%	21	791	-64.220%
2025-11-17	1.1500	1.2000	1.0000	1.0800	-21.168%	32	791	-63.889%
2025-11-14	1.3700	1.3700	1.3700	1.3700	-2.143%	1	783	-71.533%
2025-11-13	1.4500	1.4500	1.4000	1.4000	-6.667%	2	783	-72.143%
2025-11-12	1.5500	1.5500	1.5000	1.5000	0.000%	5	781	-74.000%
2025-11-11	1.5500	1.5500	1.4400	1.5000	-3.846%	268	779	-74.000%
2025-11-10	1.5500	1.5600	1.5500	1.5600	-3.704%	3	515	-75.000%
2025-11-07	1.1000	1.6300	1.1000	1.6200	+5.195%	18	512	-75.926%
2025-11-06	1.4600	1.5400	1.2500	1.5400	-0.645%	15	500	-74.675%
2025-11-05	1.5000	1.5500	1.5000	1.5500	0.000%	101	494	-74.839%
2025-11-04	2.0000	2.0100	1.5500	1.5500	-48.333%	41	445	-74.839%
2025-11-03	3.0000	3.0000	3.0000	3.0000	-3.226%	2	424	-87.000%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-6.061%	7	424	-87.419%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+7.843%	6	423	-88.182%
2025-10-29	3.0600	3.0600	3.0600	3.0600	-2.857%	6	429	-87.255%
2025-10-28	3.1500	3.1500	3.1500	3.1500	-14.402%	3	429	-87.619%
2025-10-24	3.6800	3.6800	3.6800	3.6800	-4.416%	1	429	-89.402%
2025-10-22	3.8500	3.8500	3.8500	3.8500	+5.479%	6	428	-89.870%
2025-10-20	3.6000	3.7200	3.6000	3.6500	+9.940%	13	428	-89.315%
2025-10-17	3.3500	3.3500	3.3200	3.3200	-5.143%	16	437	-88.253%
2025-10-16	3.5000	3.5000	3.5000	3.5000	-11.616%	5	443	-88.857%
2025-10-14	3.7000	3.9600	3.7000	3.9600	+13.143%	16	443	-90.152%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-5.405%	15	447	-88.857%
2025-10-09	3.7000	3.7000	3.7000	3.7000	-12.941%	10	432	-89.459%
2025-10-06	4.0100	4.2500	4.0100	4.2500	-4.922%	12	432	-90.824%
2025-10-02	4.4700	4.4700	4.4700	4.4700	+3.953%	1	422	-91.275%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-5.702%	15	421	-90.930%
2025-09-29	4.3500	4.5600	4.3100	4.5600	-5.000%	21	421	-91.447%
2025-09-26	4.8000	4.8000	4.8000	4.8000	+1.053%	6	420	-91.875%
2025-09-25	4.7500	4.7500	4.7500	4.7500	-11.215%	6	419	-91.789%
2025-09-23	5.3500	5.3500	5.3500	5.3500	+10.309%	1	413	-92.710%
2025-09-19	5.0000	5.0000	4.8500	4.8500	-2.020%	24	413	-91.959%
2025-09-18	4.9500	4.9500	4.9500	4.9500	+0.406%	6	407	-92.121%
2025-09-16	5.0500	5.0500	4.9300	4.9300	-14.261%	56	401	-92.089%
2025-09-15	5.7500	5.7500	5.7500	5.7500	-7.407%	6	396	-93.217%
2025-09-12	6.2100	6.2100	6.2100	6.2100	+5.254%	6	396	-93.720%
2025-09-11	5.8500	6.2300	5.8500	5.9000	+15.914%	16	396	-93.390%
2025-09-09	5.0900	5.0900	5.0900	5.0900	-0.586%	5	409	-92.338%
2025-09-04	5.1200	5.1200	5.1200	5.1200	+3.434%	1	406	-92.383%
2025-09-03	5.0200	5.1000	4.9500	4.9500	+8.791%	19	407	-92.121%
2025-09-02	4.5000	4.5500	4.5000	4.5500	-3.191%	20	424	-91.429%
2025-08-29	4.6600	4.7000	4.6600	4.7000	-6.000%	16	422	-91.702%
2025-08-28	4.9500	5.0200	4.9500	5.0000	+5.263%	30	422	-92.200%
2025-08-27	4.7500	4.7500	4.7500	4.7500	+5.556%	3	413	-91.789%
2025-08-26	4.5000	4.5000	4.5000	4.5000	-7.216%	8	410	-91.333%
2025-08-22	4.7800	4.8500	4.7800	4.8500	+14.387%	12	410	-91.959%
2025-08-20	4.2500	4.2500	4.2400	4.2400	-6.813%	9	406	-90.802%
2025-08-15	4.5500	4.5500	4.5500	4.5500	+4.598%	6	398	-91.429%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-1.136%	10	397	-91.034%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-1.124%	7	387	-91.136%
2025-08-11	4.4500	4.4500	4.4500	4.4500	0.000%	8	387	-91.236%
2025-08-08	4.4500	4.4500	4.4500	4.4500	-11.000%	9	395	-91.236%
2025-08-05	4.8500	5.0000	4.8500	5.0000	-1.961%	9	395	-92.200%
2025-08-04	5.0000	5.1300	4.9000	5.1000	-11.304%	190	395	-92.353%
2025-07-31	6.1000	6.1500	5.7500	5.7500	+40.244%	70	472	-93.217%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-5.747%	1	512	-90.488%
2025-07-25	4.3800	4.3800	4.3500	4.3500	-3.333%	250	512	-91.034%
2025-07-18	4.6500	4.6500	4.5000	4.5000	-1.099%	11	611	-91.333%
2025-07-17	4.4600	4.5500	4.3500	4.5500	+7.820%	14	612	-91.429%
2025-07-15	4.2500	4.2500	4.2200	4.2200	-2.989%	61	614	-90.758%
2025-07-14	4.2000	4.3500	4.2000	4.3500	+3.571%	3	553	-91.034%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-4.545%	20	552	-90.714%
2025-07-10	4.2200	4.4000	4.2200	4.4000	+18.919%	12	552	-91.136%
2025-07-09	3.7000	3.7000	3.7000	3.7000	+1.370%	10	542	-89.459%
2025-07-08	3.6500	3.6500	3.6500	3.6500	-2.406%	41	532	-89.315%
2025-07-07	3.8400	3.8400	3.7400	3.7400	-4.103%	14	491	-89.572%
2025-07-03	3.7300	3.9000	3.7300	3.9000	+23.810%	36	456	-90.000%
2025-07-01	3.1500	3.1500	3.1500	3.1500	+9.375%	250	456	-87.619%
2025-06-30	2.9000	2.9000	2.8800	2.8800	+4.727%	11	206	-86.458%
2025-06-27	2.6000	2.8000	2.6000	2.7500	+29.108%	180	195	-85.818%
2025-06-17	2.2600	2.2600	2.1300	2.1300	-9.362%	7	35	-81.690%
2025-06-12	2.3500	2.3500	2.3500	2.3500	-6.000%	25	41	-83.404%
2025-06-11	2.7000	2.7000	2.5000	2.5000	-7.749%	21	41	-84.400%
2025-06-06	2.7100	2.7100	2.7100	2.7100	-1.812%	6	43	-85.609%
2025-06-05	2.7600	2.7600	2.7600	2.7600	+33.981%	41	40	-85.870%
2025-05-21	2.0200	2.0600	2.0200	2.0600	0.000%	10	5	-81.068%