Dark

NCLH20260918P15
NCLH Sep 18 2026 15.00 Put (NCLH260918P00015000)
option OPRA

EOD

Jul 16, 2026

0.3200+6.667%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3200	0.3200	0.3200	0.3200	+6.667%	4	15,609	0.000%
2026-07-15	0.3000	0.3100	0.2800	0.3000	-6.250%	37	15,609	+6.667%
2026-07-13	0.3200	0.3300	0.3200	0.3200	-3.030%	7	15,608	0.000%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-8.333%	20	15,605	-3.030%
2026-07-09	0.3400	0.3600	0.3400	0.3600	-32.075%	301	15,625	-11.111%
2026-07-08	0.5400	0.5400	0.5300	0.5300	+15.217%	23	15,698	-39.623%
2026-07-07	0.4600	0.4600	0.4400	0.4600	+15.000%	271	15,717	-30.435%
2026-07-06	0.3500	0.4000	0.3500	0.4000	+8.108%	141	15,790	-20.000%
2026-07-02	0.3600	0.3800	0.3600	0.3700	+15.625%	74	15,835	-13.514%
2026-07-01	0.2500	0.3500	0.2500	0.3200	+39.130%	30	15,835	0.000%
2026-06-29	0.2600	0.2700	0.2200	0.2300	-23.333%	39	15,832	+39.130%
2026-06-26	0.3100	0.3100	0.2900	0.3000	-6.250%	12	15,858	+6.667%
2026-06-25	0.3000	0.3200	0.2600	0.3200	0.000%	55	15,848	0.000%
2026-06-24	0.3500	0.3500	0.3000	0.3200	-15.789%	65	15,872	0.000%
2026-06-23	0.5000	0.5000	0.3800	0.3800	-2.564%	24	15,902	-15.789%
2026-06-22	0.3600	0.4000	0.3600	0.3900	-2.500%	166	15,908	-17.949%
2026-06-18	0.3800	0.4000	0.3500	0.4000	+5.263%	170	15,918	-20.000%
2026-06-17	0.4200	0.4200	0.3600	0.3800	0.000%	80	15,918	-15.789%
2026-06-16	0.4300	0.4300	0.3800	0.3800	-13.636%	366	15,918	-15.789%
2026-06-15	0.5000	0.5100	0.4400	0.4400	-25.424%	95	16,105	-27.273%
2026-06-12	0.6500	0.7100	0.5900	0.5900	-16.901%	35	16,105	-45.763%
2026-06-11	0.9000	0.9000	0.7100	0.7100	-27.551%	41	16,105	-54.930%
2026-06-10	0.8500	0.9800	0.7700	0.9800	+32.432%	31	16,071	-67.347%
2026-06-09	0.6800	0.7900	0.6800	0.7400	-3.896%	16	16,057	-56.757%
2026-06-08	0.8300	0.8300	0.7200	0.7700	-2.532%	40	16,045	-58.442%
2026-06-05	0.7300	0.7900	0.6900	0.7900	+8.219%	100	16,037	-59.494%
2026-06-04	0.7400	0.7900	0.7000	0.7300	-17.045%	89	16,034	-56.164%
2026-06-03	0.9400	0.9400	0.8100	0.8800	-6.383%	35	16,051	-63.636%
2026-06-02	0.9500	0.9800	0.9000	0.9400	-1.053%	112	16,025	-65.957%
2026-06-01	0.9700	1.0000	0.9500	0.9500	+1.064%	14	16,021	-66.316%
2026-05-29	0.9300	0.9400	0.8600	0.9400	+1.075%	238	16,023	-65.957%
2026-05-28	0.9800	0.9800	0.9300	0.9300	-4.124%	167	16,043	-65.591%
2026-05-27	1.0000	1.0500	0.9700	0.9700	-24.806%	79	15,958	-67.010%
2026-05-26	1.3100	1.3200	1.2000	1.2900	-12.838%	79	15,907	-75.194%
2026-05-22	1.4500	1.5000	1.3900	1.4800	+3.497%	48	15,875	-78.378%
2026-05-21	1.7500	1.7500	1.3800	1.4300	-5.298%	253	15,847	-77.622%
2026-05-20	1.9000	2.0100	1.5100	1.5100	-25.248%	2,546	15,847	-78.808%
2026-05-19	1.8400	2.1000	1.8300	2.0200	+10.989%	535	15,606	-84.158%
2026-05-18	1.6300	1.8200	1.5800	1.8200	+4.000%	1,400	15,606	-82.418%
2026-05-15	1.6100	1.7500	1.6100	1.7500	+12.903%	393	15,606	-81.714%
2026-05-14	1.3500	1.5500	1.2100	1.5500	0.000%	25	14,914	-79.355%
2026-05-13	1.5800	1.7400	1.5300	1.5500	0.000%	23	14,890	-79.355%
2026-05-12	1.5000	1.5500	1.4800	1.5500	+14.815%	300	14,890	-79.355%
2026-05-11	1.6300	1.6300	1.1700	1.3500	+6.299%	259	14,890	-76.296%
2026-05-08	1.2000	1.3100	1.1800	1.2700	+4.098%	538	14,593	-74.803%
2026-05-07	1.0700	1.2500	1.0700	1.2200	+10.909%	179	14,296	-73.770%
2026-05-06	1.2100	1.2500	1.1000	1.1000	-19.708%	70	14,331	-70.909%
2026-05-05	1.3000	1.3800	1.2800	1.3700	+5.385%	446	14,341	-76.642%
2026-05-04	1.2500	1.3800	1.1700	1.3000	+22.642%	389	14,121	-75.385%
2026-05-01	1.1500	1.1500	1.0100	1.0600	-5.357%	72	13,873	-69.811%
2026-04-30	1.1600	1.1600	1.1200	1.1200	-10.400%	32	13,873	-71.429%
2026-04-29	1.3500	1.4000	1.2500	1.2500	-0.794%	39	13,903	-74.400%
2026-04-28	1.3000	1.3000	1.2500	1.2600	+4.132%	615	13,871	-74.603%
2026-04-27	1.2400	1.2400	1.2000	1.2100	+3.419%	159	13,553	-73.554%
2026-04-24	1.2200	1.2200	1.1600	1.1700	-4.878%	32	13,420	-72.650%
2026-04-23	1.1200	1.2300	1.1200	1.2300	+14.953%	10	13,392	-73.984%
2026-04-22	1.0600	1.0700	1.0000	1.0700	+0.943%	711	13,390	-70.093%
2026-04-21	0.9100	1.0600	0.8700	1.0600	+19.101%	773	12,376	-69.811%
2026-04-20	0.9500	0.9500	0.8700	0.8900	+15.584%	130	12,376	-64.045%
2026-04-17	0.6200	0.7700	0.5900	0.7700	-10.465%	56	12,357	-58.442%
2026-04-16	0.9100	0.9100	0.8600	0.8600	+11.688%	22	12,360	-62.791%
2026-04-15	0.7900	0.7900	0.7600	0.7700	0.000%	39	12,355	-58.442%
2026-04-14	0.7900	0.7900	0.7700	0.7700	-23.762%	32	12,355	-58.442%
2026-04-13	1.0900	1.0900	1.0100	1.0100	+1.000%	20	12,354	-68.317%
2026-04-10	0.9600	1.0000	0.9600	1.0000	-5.660%	2	12,366	-68.000%
2026-04-09	1.0600	1.0600	1.0600	1.0600	+15.217%	1	12,365	-69.811%
2026-04-08	0.8800	0.9200	0.8600	0.9200	-32.353%	17	12,364	-65.217%
2026-04-07	1.2700	1.3600	1.2700	1.3600	+17.241%	40	12,374	-76.471%
2026-04-06	1.1700	1.1700	1.1500	1.1600	-11.450%	22	12,334	-72.414%
2026-04-02	1.3100	1.3100	1.2700	1.3100	+14.912%	18	12,320	-75.573%
2026-04-01	1.1900	1.1900	1.1200	1.1400	-12.308%	31	12,320	-71.930%
2026-03-31	1.4300	1.4500	1.3000	1.3000	-15.033%	97	12,314	-75.385%
2026-03-30	1.3500	1.5300	1.3300	1.5300	+11.679%	139	12,217	-79.085%
2026-03-27	1.0200	1.3800	1.0200	1.3700	+24.545%	427	12,186	-76.642%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+11.111%	150	11,931	-70.909%
2026-03-25	1.0000	1.0000	0.9900	0.9900	-6.604%	20	11,781	-67.677%
2026-03-24	1.0600	1.0600	1.0500	1.0600	+7.071%	3	11,780	-69.811%
2026-03-23	1.0500	1.0500	0.9400	0.9900	-18.182%	55	11,779	-67.677%
2026-03-20	1.2300	1.2400	1.1300	1.2100	-1.626%	17	11,774	-73.554%
2026-03-19	1.1900	1.2300	1.1900	1.2300	+6.957%	3	11,772	-73.984%
2026-03-16	1.1900	1.1900	1.1500	1.1500	-11.538%	37	11,770	-72.174%
2026-03-13	1.2800	1.3000	1.2800	1.3000	+13.043%	30	11,772	-75.385%
2026-03-12	1.1500	1.1500	1.1500	1.1500	-2.542%	10	11,742	-72.174%
2026-03-11	1.1300	1.1800	1.1300	1.1800	+4.425%	6	11,742	-72.881%
2026-03-10	1.1300	1.1300	1.1300	1.1300	+6.604%	3	11,741	-71.681%
2026-03-09	1.4000	1.4100	1.0600	1.0600	-7.018%	2,509	11,741	-69.811%
2026-03-06	1.0200	1.2200	1.0200	1.1400	+26.667%	105	9,237	-71.930%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-9.091%	1	9,234	-64.444%
2026-03-03	1.0000	1.0900	0.9000	0.9900	+23.750%	647	9,233	-67.677%
2026-03-02	0.7800	0.8400	0.7800	0.8000	+14.286%	72	8,687	-60.000%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+40.000%	3	8,648	-54.286%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-26.471%	1	8,648	-36.000%
2026-02-23	0.6500	0.6800	0.6500	0.6800	+15.254%	8	8,648	-52.941%
2026-02-20	0.5900	0.5900	0.5900	0.5900	-11.940%	1	8,649	-45.763%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-4.286%	1	8,649	-52.239%
2026-02-18	0.6700	0.7200	0.6700	0.7000	-6.667%	8	8,649	-54.286%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-16.667%	1	8,648	-57.333%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-5.263%	1	8,648	-64.444%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-7.767%	1	8,648	-66.316%
2026-01-21	1.0300	1.0300	1.0300	1.0300	-1.905%	1	8,647	-68.932%
2026-01-20	1.0000	1.0500	1.0000	1.0500	+36.364%	2	8,646	-69.524%
2026-01-14	0.7700	0.7700	0.7700	0.7700	+14.925%	1	8,646	-58.442%
2026-01-09	0.5600	0.6700	0.5600	0.6700	+11.667%	4	8,645	-52.239%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1	8,643	-46.667%
2026-01-05	0.7600	0.7600	0.6500	0.6500	-9.722%	2	8,642	-50.769%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-4.000%	8	8,642	-55.556%
2025-12-19	0.7800	0.7800	0.6600	0.7500	-25.000%	20	8,642	-57.333%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-1.961%	100	8,623	-68.000%
2025-12-17	0.9800	1.0300	0.9400	1.0200	+24.390%	5,050	8,523	-68.627%
2025-12-15	0.8200	0.8200	0.8200	0.8200	-41.007%	2	5,221	-60.976%
2025-12-10	1.4700	1.4700	1.3800	1.3900	+0.725%	224	5,221	-76.978%
2025-12-09	1.3400	1.3900	1.3100	1.3800	+3.759%	23	5,221	-76.812%
2025-12-08	1.3800	1.3800	1.3200	1.3300	+2.308%	89	5,220	-75.940%
2025-12-05	1.3200	1.3300	1.2700	1.3000	+6.557%	739	5,220	-75.385%
2025-12-04	1.2700	1.2700	1.2100	1.2200	-7.576%	446	4,719	-73.770%
2025-12-02	1.3200	1.3200	1.3200	1.3200	-2.222%	1	4,273	-75.758%
2025-11-28	1.4800	1.4800	1.3500	1.3500	-3.571%	7	4,272	-76.296%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+2.190%	3	4,269	-77.143%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-11.613%	2	4,269	-76.642%
2025-11-20	1.5500	1.5500	1.5500	1.5500	-1.899%	30	4,267	-79.355%
2025-11-19	1.5800	1.5800	1.5800	1.5800	-0.629%	40	4,237	-79.747%
2025-11-18	1.5700	1.5900	1.5700	1.5900	-0.625%	60	4,277	-79.874%
2025-11-17	1.4700	1.6000	1.4700	1.6000	+26.984%	171	4,337	-80.000%
2025-11-13	1.2600	1.2600	1.2600	1.2600	-0.787%	50	4,483	-74.603%
2025-11-12	1.2700	1.2700	1.2700	1.2700	-3.788%	1	4,533	-74.803%
2025-11-11	1.3200	1.3200	1.2600	1.3200	+3.125%	405	4,534	-75.758%
2025-11-10	1.3100	1.3100	1.2800	1.2800	-13.514%	102	4,129	-75.000%
2025-11-06	1.4800	1.5300	1.4700	1.4800	+4.225%	250	4,028	-78.378%
2025-11-05	1.4300	1.4800	1.3400	1.4200	+36.538%	3,781	3,778	-77.465%
2025-11-04	1.0400	1.0400	1.0400	1.0400	+6.122%	1	411	-69.231%
2025-10-30	0.9800	0.9800	0.9800	0.9800	+27.273%	3	410	-67.347%
2025-10-15	0.7700	0.7700	0.7700	0.7700	-18.947%	20	407	-58.442%
2025-10-10	0.9500	0.9500	0.9500	0.9500	+20.253%	1	407	-66.316%
2025-10-06	0.7900	0.7900	0.7900	0.7900	-1.250%	1	406	-59.494%
2025-09-29	0.8000	0.8000	0.8000	0.8000	+8.108%	100	407	-60.000%
2025-09-22	0.7400	0.7400	0.7400	0.7400	-8.642%	1	373	-56.757%
2025-09-02	0.8100	0.8100	0.8100	0.8100	-1.220%	2	372	-60.494%
2025-08-04	0.8200	0.8200	0.8200	0.8200	-21.905%	1	370	-60.976%
2025-07-21	1.0500	1.0500	1.0500	1.0500	-11.017%	1	369	-69.524%
2025-07-10	1.1800	1.1800	1.1800	1.1800	-11.940%	1	370	-72.881%
2025-07-07	1.3400	1.3400	1.3400	1.3400	-38.249%	1	371	-76.119%
2025-06-13	2.1100	2.1700	2.1100	2.1700	+20.556%	24	370	-85.253%
2025-06-09	1.8000	1.8000	1.8000	1.8000	-15.094%	1	360	-82.222%
2025-06-04	2.1200	2.1200	2.1200	2.1200	-12.033%	1	343	-84.906%
2025-05-23	2.4100	2.4100	2.4100	2.4100	+13.679%	30	343	-86.722%
2025-05-20	2.1100	2.1200	2.1100	2.1200	0.000%	343	343	-84.906%