Dark

NCLH20260918P17
NCLH Sep 18 2026 17.00 Put (NCLH260918P00017000)
option OPRA

EOD

Jul 16, 2026

0.7300+5.797%(+0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7100	0.7300	0.7100	0.7300	+5.797%	8	7,677	0.000%
2026-07-15	0.7300	0.7300	0.6200	0.6900	-8.000%	50	7,671	+5.797%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	11	7,671	-2.667%
2026-07-09	1.0100	1.0100	0.7300	0.8000	-28.571%	16	7,670	-8.750%
2026-07-08	1.1200	1.2300	1.0900	1.1200	+10.891%	21	7,683	-34.821%
2026-07-07	0.9000	1.0500	0.9000	1.0100	+14.773%	133	7,671	-27.723%
2026-07-06	0.8200	0.8800	0.8200	0.8800	+10.000%	44	7,643	-17.045%
2026-07-02	0.7200	0.8100	0.7200	0.8000	+29.032%	60	7,631	-8.750%
2026-07-01	0.5500	0.6300	0.5500	0.6200	+5.085%	6	7,631	+17.742%
2026-06-30	0.6000	0.6000	0.5500	0.5900	+22.917%	16	7,627	+23.729%
2026-06-29	0.5500	0.5500	0.4800	0.4800	-20.000%	18	7,633	+52.083%
2026-06-26	0.6900	0.6900	0.6000	0.6000	-7.692%	12	7,635	+21.667%
2026-06-25	0.5500	0.6500	0.5500	0.6500	+1.563%	11	7,635	+12.308%
2026-06-24	0.7000	0.7000	0.6000	0.6400	-26.437%	45	7,636	+14.063%
2026-06-23	1.0000	1.0400	0.8700	0.8700	+14.474%	13	7,637	-16.092%
2026-06-22	0.8100	0.8100	0.7500	0.7600	-5.000%	87	7,638	-3.947%
2026-06-18	0.7500	0.8000	0.7000	0.8000	+1.266%	112	7,700	-8.750%
2026-06-17	0.7900	0.7900	0.7900	0.7900	0.000%	1	7,700	-7.595%
2026-06-16	0.8500	0.8500	0.7900	0.7900	-14.130%	56	7,700	-7.595%
2026-06-15	0.9000	0.9400	0.8600	0.9200	-17.857%	220	7,749	-20.652%
2026-06-12	1.2900	1.2900	1.1200	1.1200	-19.424%	23	7,749	-34.821%
2026-06-11	1.5600	1.6400	1.3600	1.3900	-17.262%	120	7,749	-47.482%
2026-06-10	1.3900	1.7500	1.3800	1.6800	+18.310%	333	7,745	-56.548%
2026-06-09	1.2700	1.4200	1.2700	1.4200	0.000%	4	7,821	-48.592%
2026-06-08	1.5600	1.6000	1.3900	1.4200	-5.333%	60	7,817	-48.592%
2026-06-05	1.3100	1.5100	1.2500	1.5000	+9.489%	227	7,835	-51.333%
2026-06-04	0.9500	1.4600	0.9500	1.3700	-15.432%	87	7,826	-46.715%
2026-06-03	1.5800	1.7200	1.4700	1.6200	-1.818%	25	7,817	-54.938%
2026-06-02	1.7000	1.7000	1.6500	1.6500	-4.070%	51	7,809	-55.758%
2026-06-01	1.7500	1.7500	1.7200	1.7200	+3.614%	12	7,809	-57.558%
2026-05-29	1.6200	1.6600	1.6100	1.6600	-1.190%	17	7,805	-56.024%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-4.545%	10	7,803	-56.548%
2026-05-27	1.8000	1.8000	1.7500	1.7600	-21.778%	8	7,813	-58.523%
2026-05-26	2.1700	2.2500	2.0900	2.2500	-7.787%	15	7,813	-67.556%
2026-05-22	2.4800	2.4800	2.3800	2.4400	+2.521%	21	7,815	-70.082%
2026-05-21	2.7300	2.7500	2.3100	2.3800	-2.857%	48	7,802	-69.328%
2026-05-20	2.6200	2.6200	2.4500	2.4500	-24.615%	7	7,802	-70.204%
2026-05-19	3.1500	3.2500	3.1200	3.2500	+8.333%	14	7,783	-77.538%
2026-05-18	2.7000	3.0000	2.7000	3.0000	+8.696%	85	7,783	-75.667%
2026-05-15	2.7400	2.7600	2.7400	2.7600	+8.235%	20	7,783	-73.551%
2026-05-14	2.3000	2.5500	2.2800	2.5500	-0.391%	4	7,835	-71.373%
2026-05-13	2.5700	2.7300	2.5500	2.5600	+1.992%	31	7,813	-71.484%
2026-05-12	2.4000	2.5200	2.4000	2.5100	+9.130%	19	7,813	-70.916%
2026-05-11	2.3300	2.3400	2.2600	2.3000	+6.977%	69	7,813	-68.261%
2026-05-08	2.0200	2.1500	2.0200	2.1500	+4.369%	102	7,789	-66.047%
2026-05-07	1.9500	2.1600	1.9400	2.0600	+5.102%	38	7,689	-64.563%
2026-05-06	2.0100	2.0100	1.9600	1.9600	-14.410%	103	7,656	-62.755%
2026-05-05	2.2000	2.2900	2.0700	2.2900	+4.566%	24	7,757	-68.122%
2026-05-04	1.7400	2.2700	1.7400	2.1900	+28.824%	850	7,736	-66.667%
2026-05-01	1.7100	1.7100	1.6700	1.7000	-10.995%	61	8,187	-57.059%
2026-04-30	2.0100	2.0100	1.9100	1.9100	-11.982%	12	8,187	-61.780%
2026-04-29	2.2000	2.3400	2.1700	2.1700	+2.358%	67	8,195	-66.359%
2026-04-28	2.0000	2.1200	2.0000	2.1200	+7.071%	51	8,158	-65.566%
2026-04-27	1.9800	1.9800	1.9800	1.9800	+4.211%	14	8,118	-63.131%
2026-04-24	1.9800	1.9800	1.9000	1.9000	-5.000%	30	8,104	-61.579%
2026-04-23	1.7500	2.0000	1.7500	2.0000	+11.111%	41	8,084	-63.500%
2026-04-22	1.7400	1.8000	1.6700	1.8000	+9.756%	1,151	8,052	-59.444%
2026-04-21	1.3300	1.6400	1.3300	1.6400	+14.685%	2,006	6,765	-55.488%
2026-04-20	1.4700	1.5400	1.4300	1.4300	+15.323%	17	6,765	-48.951%
2026-04-17	1.0900	1.2400	1.0900	1.2400	-16.779%	19	6,756	-41.129%
2026-04-16	1.4400	1.4900	1.4400	1.4900	+19.200%	16	6,742	-51.007%
2026-04-14	1.2500	1.2700	1.2400	1.2500	-19.355%	98	6,747	-41.600%
2026-04-13	1.6800	1.6800	1.5500	1.5500	-1.274%	2	6,687	-52.903%
2026-04-09	1.7400	1.7400	1.5700	1.5700	+9.028%	17	6,687	-53.503%
2026-04-08	1.4000	1.5000	1.3600	1.4400	-29.064%	33	6,686	-49.306%
2026-04-07	1.8800	2.0300	1.8800	2.0300	+12.155%	94	6,686	-64.039%
2026-04-06	1.8600	1.8700	1.8100	1.8100	-17.352%	3	6,592	-59.669%
2026-04-02	2.1000	2.1900	2.0600	2.1900	+17.112%	107	6,500	-66.667%
2026-04-01	1.8600	1.8800	1.8600	1.8700	-15.385%	6	6,500	-60.963%
2026-03-31	2.2100	2.2100	2.2100	2.2100	-9.426%	1	6,495	-66.968%
2026-03-30	2.1900	2.4400	2.1900	2.4400	+22.000%	212	6,494	-70.082%
2026-03-27	1.8200	2.0000	1.8200	2.0000	+13.636%	1,005	6,081	-63.500%
2026-03-26	1.6600	1.7600	1.6600	1.7600	+8.642%	5	5,480	-58.523%
2026-03-25	1.6200	1.6200	1.6200	1.6200	+1.250%	2	5,478	-54.938%
2026-03-23	1.6000	1.6000	1.4000	1.6000	-18.782%	24	5,478	-54.375%
2026-03-20	1.9100	2.0300	1.8500	1.9700	+11.932%	305	5,473	-62.944%
2026-03-19	1.7600	1.7600	1.7600	1.7600	0.000%	10	5,425	-58.523%
2026-03-17	1.7600	1.7600	1.7600	1.7600	-3.825%	30	5,415	-58.523%
2026-03-16	1.8300	1.8300	1.8300	1.8300	-4.188%	4	5,415	-60.109%
2026-03-13	2.0100	2.0100	1.9100	1.9100	-1.546%	16	5,415	-61.780%
2026-03-12	1.8500	1.9400	1.8500	1.9400	+8.989%	213	5,415	-62.371%
2026-03-11	1.7800	1.7800	1.7800	1.7800	+4.094%	40	5,419	-58.989%
2026-03-10	1.7100	1.7100	1.7100	1.7100	-5.525%	4	5,419	-57.310%
2026-03-09	2.2300	2.2300	1.8100	1.8100	0.000%	8	5,418	-59.669%
2026-03-06	1.8100	1.8100	1.8100	1.8100	+29.286%	1	5,415	-59.669%
2026-03-04	1.4000	1.4000	1.4000	1.4000	-16.667%	1	5,415	-47.857%
2026-03-03	1.5400	1.8000	1.5400	1.6800	+33.333%	12	5,414	-56.548%
2026-03-02	1.3300	1.3400	1.2500	1.2600	+23.529%	47	5,405	-42.063%
2026-02-20	1.0200	1.0200	1.0200	1.0200	-24.444%	1	5,389	-28.431%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+11.570%	4	5,389	-45.926%
2026-02-12	1.2400	1.2400	1.2100	1.2100	-3.200%	2	5,385	-39.669%
2026-02-11	1.2500	1.2500	1.2500	1.2500	+12.613%	50	5,383	-41.600%
2026-02-10	1.1100	1.1100	1.1100	1.1100	-28.387%	1	5,432	-34.234%
2026-01-23	1.5800	1.6500	1.5100	1.5500	+1.974%	43	5,431	-52.903%
2026-01-22	1.5000	1.5300	1.4200	1.5200	+1.333%	34	5,428	-51.974%
2026-01-21	1.6500	1.6500	1.4900	1.5000	-0.662%	18	5,433	-51.333%
2026-01-20	1.5700	1.5700	1.4900	1.5100	+22.764%	17	5,432	-51.656%
2026-01-16	1.1200	1.2900	1.1200	1.2300	-5.385%	157	5,423	-40.650%
2026-01-14	1.2800	1.3000	1.1900	1.3000	+38.298%	436	5,423	-43.846%
2026-01-13	0.9400	0.9400	0.9400	0.9400	+9.302%	1	5,349	-22.340%
2026-01-12	0.9200	0.9600	0.8600	0.8600	0.000%	30	5,348	-15.116%
2026-01-09	0.8500	0.9200	0.8500	0.8600	-3.371%	126	5,352	-15.116%
2026-01-08	0.8900	0.8900	0.8300	0.8900	-5.319%	16	5,294	-17.978%
2026-01-07	0.9400	0.9400	0.9400	0.9400	-16.071%	6	5,298	-22.340%
2026-01-06	1.1200	1.1200	1.1200	1.1200	+0.901%	1	5,304	-34.821%
2026-01-05	1.0000	1.2100	1.0000	1.1100	+3.738%	76	5,303	-34.234%
2026-01-02	1.1400	1.1400	1.0500	1.0700	-5.310%	18	5,301	-31.776%
2025-12-31	1.1800	1.1800	1.1300	1.1300	-9.600%	30	5,281	-35.398%
2025-12-29	1.2500	1.2500	1.2500	1.2500	+14.679%	2	5,281	-41.600%
2025-12-23	1.0900	1.0900	1.0900	1.0900	-27.815%	3	5,281	-33.028%
2025-12-18	1.4600	1.5100	1.4600	1.5100	+14.394%	29	5,278	-51.656%
2025-12-17	1.3200	1.3200	1.3200	1.3200	-2.222%	1	5,278	-44.697%
2025-12-16	1.3500	1.3500	1.3500	1.3500	+2.273%	2	5,278	-45.926%
2025-12-15	1.4800	1.4800	1.3200	1.3200	-22.807%	144	5,276	-44.697%
2025-12-11	1.7000	1.7100	1.7000	1.7100	-18.571%	31	5,245	-57.310%
2025-12-10	2.1900	2.2300	2.1000	2.1000	+0.478%	192	5,254	-65.238%
2025-12-09	2.0500	2.1400	2.0500	2.0900	+2.451%	38	5,253	-65.072%
2025-12-08	2.1000	2.1200	2.0300	2.0400	+1.493%	1,030	5,256	-64.216%
2025-12-05	2.0300	2.0300	1.9700	2.0100	-15.546%	382	4,410	-63.682%
2025-11-17	2.3800	2.3800	2.3800	2.3800	+21.429%	1	4,139	-69.328%
2025-11-12	1.9600	1.9600	1.9600	1.9600	-2.000%	1	4,139	-62.755%
2025-11-10	2.0400	2.0400	2.0000	2.0000	-7.834%	7	4,140	-63.500%
2025-11-06	2.1700	2.1700	2.1700	2.1700	+2.358%	1,500	4,093	-66.359%
2025-11-05	2.1100	2.2800	2.1100	2.1200	-4.072%	1,650	2,633	-65.566%
2025-11-04	2.2100	2.2100	2.2100	2.2100	+60.145%	10	1,025	-66.968%
2025-11-03	1.3800	1.3800	1.3800	1.3800	-1.429%	1	1,014	-47.101%
2025-10-31	1.3600	1.4000	1.3600	1.4000	+0.719%	573	1,014	-47.857%
2025-10-17	1.3900	1.3900	1.3900	1.3900	-0.714%	1	444	-47.482%
2025-10-10	1.4000	1.4000	1.4000	1.4000	+13.821%	4	444	-47.857%
2025-10-09	1.2300	1.2300	1.2300	1.2300	+3.361%	34	444	-40.650%
2025-10-06	1.2600	1.2600	1.1900	1.1900	+0.847%	31	410	-38.655%
2025-09-30	1.1800	1.1800	1.1800	1.1800	+4.425%	3	399	-38.136%
2025-09-08	1.1300	1.1300	1.1300	1.1300	+4.630%	20	396	-35.398%
2025-08-29	1.1000	1.1000	1.0600	1.0800	-1.818%	150	342	-32.407%
2025-08-22	1.0900	1.1000	1.0900	1.1000	-5.983%	5	342	-33.636%
2025-08-13	1.1700	1.1700	1.1700	1.1700	-4.098%	5	342	-37.607%
2025-08-12	1.2200	1.2200	1.2200	1.2200	-4.688%	100	342	-40.164%
2025-08-08	1.2800	1.2800	1.2800	1.2800	+6.667%	10	249	-42.969%
2025-08-04	1.2000	1.2000	1.2000	1.2000	-8.397%	4	249	-39.167%
2025-07-31	1.0800	1.3100	1.0800	1.3100	-7.092%	20	249	-44.275%
2025-07-30	1.4900	1.4900	1.4100	1.4100	0.000%	9	269	-48.227%
2025-07-29	1.4100	1.4100	1.4100	1.4100	-9.032%	1	264	-48.227%
2025-07-17	1.5500	1.5500	1.5500	1.5500	-21.717%	4	264	-52.903%
2025-07-08	1.9500	1.9800	1.9500	1.9800	-16.102%	264	262	-63.131%
2025-06-30	2.3100	2.3600	2.3100	2.3600	-20.270%	6	23	-69.068%
2025-06-13	2.9600	2.9600	2.9600	2.9600	+14.729%	4	23	-75.338%
2025-06-06	2.5800	2.5800	2.5400	2.5800	-14.570%	40	21	-71.705%
2025-05-20	3.0200	3.0200	3.0200	3.0200	0.000%	1	1	-75.828%