Dark

NCLH20260918C27
NCLH Sep 18 2026 27.00 Call (NCLH260918C00027000)
option OPRA

EOD

Jul 16, 2026

0.1700-22.727%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1700	0.1700	0.1700	0.1700	-22.727%	1	2,204	0.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+22.222%	5	2,204	-22.727%
2026-07-07	0.2000	0.2000	0.1800	0.1800	-21.739%	3	2,209	-5.556%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-4.167%	1	2,209	-26.087%
2026-07-02	0.3000	0.3000	0.2400	0.2400	-52.000%	3	2,209	-29.167%
2026-06-30	0.5100	0.5100	0.5000	0.5000	-20.635%	11	2,209	-66.000%
2026-06-29	0.6000	0.6400	0.5900	0.6300	+12.500%	12	2,201	-73.016%
2026-06-26	0.5200	0.5600	0.5100	0.5600	-11.111%	13	2,204	-69.643%
2026-06-25	0.6000	0.6400	0.6000	0.6300	+6.780%	4	2,210	-73.016%
2026-06-24	0.5000	0.6100	0.5000	0.5900	+31.111%	237	2,214	-71.186%
2026-06-23	0.4200	0.4500	0.4200	0.4500	-6.250%	11	2,215	-62.222%
2026-06-22	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,214	-64.583%
2026-06-18	0.5000	0.5400	0.4800	0.4800	0.000%	11	2,218	-64.583%
2026-06-17	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,218	-64.583%
2026-06-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,218	-66.000%
2026-06-15	0.5600	0.5600	0.4800	0.5000	+85.185%	56	2,217	-66.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	-3.571%	2	2,217	-37.037%
2026-06-10	0.3200	0.3200	0.2800	0.2800	-17.647%	5	2,218	-39.286%
2026-06-09	0.4000	0.4000	0.3400	0.3400	-12.821%	6	2,218	-50.000%
2026-06-05	0.3900	0.3900	0.3900	0.3900	-2.500%	1	2,218	-56.410%
2026-06-04	0.4700	0.4700	0.3500	0.4000	+21.212%	458	2,218	-57.500%
2026-06-03	0.3200	0.3500	0.1100	0.3300	-8.333%	16	2,436	-48.485%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,440	-52.778%
2026-05-27	0.3500	0.3700	0.3500	0.3700	+60.870%	17	2,439	-54.054%
2026-05-26	0.1500	0.2300	0.1500	0.2300	+9.524%	201	2,438	-26.087%
2026-05-22	0.2100	0.2100	0.2100	0.2100	+10.526%	1	2,438	-19.048%
2026-05-21	0.1600	0.2100	0.1600	0.1900	+35.714%	42	2,439	-10.526%
2026-05-20	0.0900	0.1400	0.0900	0.1400	+40.000%	71	2,439	+21.429%
2026-05-19	0.0800	0.1000	0.0800	0.1000	+25.000%	6	2,491	+70.000%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-52.941%	5	2,491	+112.500%
2026-05-15	0.1700	0.1700	0.1700	0.1700	+13.333%	200	2,491	0.000%
2026-05-13	0.1500	0.2000	0.1400	0.1500	0.000%	7	2,286	+13.333%
2026-05-12	0.1700	0.1700	0.1300	0.1500	-40.000%	103	2,284	+13.333%
2026-05-11	0.2600	0.2600	0.2500	0.2500	-30.556%	2	2,284	-32.000%
2026-05-07	0.3300	0.3600	0.2600	0.3600	+5.882%	13	2,339	-52.778%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+17.241%	5	2,339	-50.000%
2026-05-05	0.2900	0.2900	0.2900	0.2900	0.000%	55	2,339	-41.379%
2026-05-04	0.4000	0.4000	0.2900	0.2900	-52.459%	162	2,339	-41.379%
2026-05-01	0.5000	0.6100	0.5000	0.6100	+10.909%	71	2,308	-72.131%
2026-04-30	0.5900	0.5900	0.5500	0.5500	+12.245%	91	2,308	-69.091%
2026-04-29	0.3800	0.4900	0.3800	0.4900	+4.255%	151	2,333	-65.306%
2026-04-28	0.5500	0.5500	0.4500	0.4700	-14.545%	122	2,307	-63.830%
2026-04-27	0.5500	0.5800	0.5500	0.5500	-8.333%	12	2,300	-69.091%
2026-04-23	0.7200	0.7200	0.5800	0.6000	-13.043%	32	2,300	-71.667%
2026-04-22	0.7500	0.7500	0.6800	0.6900	-17.857%	13	2,268	-75.362%
2026-04-21	1.0400	1.0400	0.8400	0.8400	-19.231%	32	2,255	-79.762%
2026-04-20	0.9900	1.0400	0.9900	1.0400	-21.212%	190	2,242	-83.654%
2026-04-17	1.4400	1.6900	1.3200	1.3200	+22.222%	28	2,240	-87.121%
2026-04-16	1.3500	1.3500	1.0800	1.0800	-18.182%	17	2,215	-84.259%
2026-04-15	1.3000	1.3200	1.3000	1.3200	+3.125%	2	2,216	-87.121%
2026-04-14	1.2900	1.3000	1.2800	1.2800	+43.820%	8	2,216	-86.719%
2026-04-13	0.8000	0.8900	0.8000	0.8900	-2.198%	9	2,212	-80.899%
2026-04-10	0.9200	0.9200	0.9100	0.9100	-10.784%	14	2,208	-81.319%
2026-04-09	0.9300	1.0200	0.8800	1.0200	+3.030%	19	2,208	-83.333%
2026-04-08	1.3300	1.3300	0.9900	0.9900	+39.437%	29	2,205	-82.828%
2026-04-07	0.7000	0.7100	0.7000	0.7100	-22.826%	6	2,197	-76.056%
2026-04-06	0.9000	0.9200	0.9000	0.9200	+8.235%	2	2,196	-81.522%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-7.609%	1	2,196	-80.000%
2026-04-01	0.9000	0.9200	0.8900	0.9200	+12.195%	4	2,196	-81.522%
2026-03-31	0.8200	0.8200	0.8200	0.8200	+41.379%	3	2,193	-79.268%
2026-03-30	0.7300	0.7300	0.5500	0.5800	-29.268%	194	2,190	-70.690%
2026-03-27	0.8200	0.8300	0.7900	0.8200	-21.154%	52	2,246	-79.268%
2026-03-26	1.1100	1.1100	1.0400	1.0400	-5.455%	6	2,195	-83.654%
2026-03-25	1.1500	1.1500	1.1000	1.1000	+10.000%	3	2,190	-84.545%
2026-03-24	1.1000	1.1000	1.0000	1.0000	-23.077%	23	2,191	-83.000%
2026-03-23	1.1100	1.3000	1.1100	1.3000	+49.425%	61	2,191	-86.923%
2026-03-20	0.9100	0.9100	0.8700	0.8700	-18.692%	74	2,250	-80.460%
2026-03-19	1.0500	1.0700	1.0500	1.0700	-10.833%	120	2,186	-84.112%
2026-03-18	1.1600	1.2000	1.1600	1.2000	0.000%	8	2,186	-85.833%
2026-03-17	1.0100	1.2800	1.0100	1.2000	+21.212%	745	2,180	-85.833%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-3.883%	5	2,285	-82.828%
2026-03-13	1.0500	1.0500	1.0300	1.0300	-7.207%	201	2,280	-83.495%
2026-03-12	1.1100	1.1100	1.1100	1.1100	-16.541%	1	2,137	-84.685%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+6.400%	3	2,137	-87.218%
2026-03-09	0.9500	1.2500	0.9400	1.2500	-4.580%	429	2,134	-86.400%
2026-03-06	1.3600	1.3600	1.1500	1.3100	-7.092%	313	2,193	-87.023%
2026-03-05	1.6800	1.6900	1.4100	1.4100	-10.759%	113	1,905	-87.943%
2026-03-04	1.8000	1.8000	1.5800	1.5800	-7.059%	404	1,865	-89.241%
2026-03-03	1.5000	1.7000	1.4600	1.7000	-15.000%	354	1,771	-90.000%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-35.484%	11	1,422	-91.500%
2026-02-27	3.0500	3.1000	3.0000	3.1000	-5.775%	8	1,421	-94.516%
2026-02-26	3.2900	3.2900	3.2700	3.2900	+13.448%	6	1,422	-94.833%
2026-02-24	3.0000	3.0000	2.9000	2.9000	+15.079%	45	1,418	-94.138%
2026-02-23	2.5700	2.6100	2.5200	2.5200	-4.183%	27	1,419	-93.254%
2026-02-20	2.6300	2.6300	2.6300	2.6300	-17.813%	10	1,392	-93.536%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+4.918%	89	1,392	-94.688%
2026-02-17	3.2500	3.4400	3.0500	3.0500	+52.500%	5	1,303	-94.426%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-20.000%	2	1,307	-91.500%
2026-02-12	2.4000	2.5000	2.4000	2.5000	-15.254%	2	1,307	-93.200%
2026-02-10	2.7000	2.9500	2.7000	2.9500	+23.431%	74	1,307	-94.237%
2026-02-09	2.3900	2.3900	2.3900	2.3900	-3.239%	1	1,306	-92.887%
2026-02-06	2.0100	2.4900	2.0100	2.4700	+20.488%	26	1,306	-93.117%
2026-02-05	2.0500	2.0500	2.0500	2.0500	-18.327%	3	1,326	-91.707%
2026-02-02	2.3700	2.5100	2.3700	2.5100	+25.500%	3	1,323	-93.227%
2026-01-29	1.8000	2.0000	1.8000	2.0000	+33.333%	11	1,325	-91.500%
2026-01-28	1.5300	1.5300	1.5000	1.5000	-0.662%	15	1,327	-88.667%
2026-01-26	1.5100	1.5100	1.5100	1.5100	+1.342%	5	1,327	-88.742%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-0.667%	2	1,324	-88.591%
2026-01-21	1.5500	1.5500	1.5000	1.5000	+7.143%	23	1,322	-88.667%
2026-01-20	1.5500	1.6500	1.4000	1.4000	-31.707%	28	1,332	-87.857%
2026-01-16	2.1000	2.1000	2.0500	2.0500	-24.074%	6	1,303	-91.707%
2026-01-15	2.4000	2.7000	2.4000	2.7000	-1.818%	809	1,303	-93.704%
2026-01-13	3.1500	3.1500	2.7500	2.7500	0.000%	19	2,102	-93.818%
2026-01-12	2.7900	2.7900	2.7500	2.7500	-9.241%	16	2,110	-93.818%
2026-01-09	3.0600	3.0600	3.0300	3.0300	-3.810%	121	2,095	-94.389%
2026-01-08	3.0800	3.1500	3.0800	3.1500	+8.997%	3	2,096	-94.603%
2026-01-07	2.6700	2.8900	2.6700	2.8900	+6.642%	9	2,098	-94.118%
2026-01-06	2.4700	2.7700	2.4700	2.7100	+23.744%	8	2,105	-93.727%
2026-01-05	1.9900	2.3200	1.9900	2.1900	+12.887%	21	2,085	-92.237%
2025-12-31	2.0200	2.0200	1.9400	1.9400	+2.105%	17	2,085	-91.237%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-5.000%	5	2,085	-91.053%
2025-12-29	2.2000	2.2000	2.0000	2.0000	-10.314%	8	2,085	-91.500%
2025-12-26	2.4200	2.4200	2.2100	2.2300	-11.858%	34	2,086	-92.377%
2025-12-23	2.7300	2.7300	2.4600	2.5300	-17.049%	56	2,084	-93.281%
2025-12-22	2.4000	3.0500	2.4000	3.0500	+22.000%	16	2,089	-94.426%
2025-12-19	2.4000	2.5000	2.4000	2.5000	+19.617%	19	2,104	-93.200%
2025-12-18	2.1500	2.2000	2.0900	2.0900	-7.930%	208	2,128	-91.866%
2025-12-17	1.9300	2.2700	1.9300	2.2700	+11.275%	142	1,990	-92.511%
2025-12-16	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,980	-91.667%
2025-12-15	1.7500	2.0000	1.7500	2.0000	+19.760%	24	1,981	-91.500%
2025-12-12	1.7500	1.7500	1.6000	1.6700	+7.742%	8	2,002	-89.820%
2025-12-11	1.2200	1.6100	1.2200	1.5500	+20.155%	83	2,008	-89.032%
2025-12-10	1.1300	1.2900	1.1300	1.2900	+17.273%	407	1,973	-86.822%
2025-12-09	1.0500	1.1000	1.0500	1.1000	-2.655%	44	1,619	-84.545%
2025-12-08	1.1100	1.1500	1.0700	1.1300	+17.708%	211	1,584	-84.956%
2025-12-05	0.9600	0.9600	0.9600	0.9600	+6.667%	1	1,600	-82.292%
2025-12-01	0.8700	0.9300	0.8700	0.9000	-5.263%	8	1,600	-81.111%
2025-11-28	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,592	-82.105%
2025-11-24	0.9500	0.9500	0.9500	0.9500	+18.750%	1	1,591	-82.105%
2025-11-19	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,592	-78.750%
2025-11-18	0.8500	0.8500	0.8500	0.8500	-20.561%	8	1,592	-80.000%
2025-11-13	1.0700	1.0700	1.0700	1.0700	-7.759%	4	1,600	-84.112%
2025-11-10	1.1500	1.1600	1.1500	1.1600	+11.538%	2	1,600	-85.345%
2025-11-06	0.9800	1.0400	0.9800	1.0400	-5.455%	2	1,599	-83.654%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-2.655%	1	1,598	-84.545%
2025-11-04	1.5800	1.8500	1.1300	1.1300	-53.112%	405	1,599	-84.956%
2025-11-03	2.4000	2.4100	2.4000	2.4100	-2.033%	8	1,201	-92.946%
2025-10-29	2.6000	2.6000	2.4600	2.4600	+4.681%	501	1,201	-93.089%
2025-10-28	2.5200	2.5800	2.3500	2.3500	-20.608%	23	957	-92.766%
2025-10-24	2.9600	2.9600	2.9600	2.9600	-6.032%	1	939	-94.257%
2025-10-21	3.1500	3.1500	3.1500	3.1500	+12.500%	400	939	-94.603%
2025-10-20	2.8000	2.8000	2.8000	2.8000	-3.448%	1	939	-93.929%
2025-10-16	2.8900	2.9500	2.8900	2.9000	+7.407%	119	938	-94.138%
2025-10-10	2.7000	2.7000	2.7000	2.7000	-9.091%	100	903	-93.704%
2025-10-09	2.9700	2.9700	2.9700	2.9700	-11.343%	1	803	-94.276%
2025-10-08	3.3500	3.3500	3.3500	3.3500	+4.688%	12	803	-94.925%
2025-10-07	3.3000	3.3000	3.2000	3.2000	-7.246%	39	766	-94.688%
2025-10-06	3.3000	3.4500	3.3000	3.4500	-2.817%	9	766	-95.072%
2025-10-03	3.6500	3.6500	3.5500	3.5500	+0.567%	77	758	-95.211%
2025-10-02	3.5300	3.5300	3.5300	3.5300	+0.857%	1	731	-95.184%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-10.256%	100	731	-95.143%
2025-09-30	3.8000	3.9500	3.8000	3.9000	+8.333%	300	684	-95.641%
2025-09-29	3.8200	3.8200	3.6000	3.6000	-6.494%	101	839	-95.278%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-8.333%	100	738	-95.584%
2025-09-23	4.4500	4.5000	4.2000	4.2000	+3.704%	324	638	-95.952%
2025-09-22	4.0000	4.0500	3.9000	4.0500	-1.220%	130	602	-95.802%
2025-09-19	4.1000	4.1000	4.1000	4.1000	-3.529%	1	473	-95.854%
2025-09-18	4.0500	4.2500	4.0500	4.2500	+4.938%	219	473	-96.000%
2025-09-16	4.3000	4.3000	4.0500	4.0500	-11.957%	98	257	-95.802%
2025-09-15	4.6000	4.6000	4.6000	4.6000	-8.000%	1	159	-96.304%
2025-09-11	4.5500	5.0000	4.5500	5.0000	+18.765%	101	159	-96.600%
2025-09-09	3.9200	4.2100	3.9200	4.2100	+9.922%	6	258	-95.962%
2025-09-08	4.4000	4.4000	3.8300	3.8300	-11.954%	105	259	-95.561%
2025-09-05	4.2000	4.3500	4.2000	4.3500	+11.253%	400	257	-96.092%
2025-08-22	3.9100	3.9100	3.9100	3.9100	+24.920%	2	59	-95.652%
2025-08-21	3.1300	3.1300	3.1300	3.1300	-18.701%	2	61	-94.569%
2025-08-18	3.9200	3.9200	3.8500	3.8500	+6.354%	9	59	-95.584%
2025-08-12	3.6200	3.6200	3.6200	3.6200	+4.023%	1	66	-95.304%
2025-08-11	3.4800	3.4800	3.4800	3.4800	-6.952%	2	66	-95.115%
2025-08-07	3.7400	3.7400	3.7400	3.7400	-22.083%	1	64	-95.455%
2025-07-31	5.1500	5.1500	4.8000	4.8000	+32.231%	13	64	-96.458%
2025-07-24	3.6500	3.6500	3.6300	3.6300	-6.923%	7	60	-95.317%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+9.859%	10	53	-95.641%
2025-07-22	3.5500	3.5500	3.5500	3.5500	-6.579%	10	54	-95.211%
2025-07-18	3.8000	3.8000	3.8000	3.8000	+31.488%	10	47	-95.526%
2025-07-07	3.1000	3.1000	2.8900	2.8900	-8.254%	32	39	-94.118%
2025-07-03	3.1500	3.1500	3.1500	3.1500	+14.130%	6	5	-94.603%
2025-07-02	2.8000	2.8000	2.7600	2.7600	+45.263%	3	5	-93.841%
2025-06-26	1.9000	1.9000	1.9000	1.9000	-14.798%	2	5	-91.053%
2025-06-10	2.2300	2.2300	2.2300	2.2300	+0.905%	1	4	-92.377%
2025-06-09	2.2100	2.2100	2.2100	2.2100	0.000%	3	3	-92.308%