Dark

NCLH20260918P20
NCLH Sep 18 2026 20.00 Put (NCLH260918P00020000)
option OPRA

EOD

Jul 16, 2026

1.98+4.762%(+0.09)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0600	2.0600	1.9800	1.9800	+4.762%	19	8,974	0.000%
2026-07-15	2.0000	2.0000	1.7400	1.8900	-5.500%	86	8,971	+4.762%
2026-07-14	2.0600	2.0600	1.9800	2.0000	+6.952%	17	9,019	-1.000%
2026-07-13	1.8100	1.8700	1.8100	1.8700	-6.500%	14	9,038	+5.882%
2026-07-09	2.1300	2.1300	1.9100	2.0000	-25.651%	113	9,038	-1.000%
2026-07-08	2.6500	2.9000	2.6500	2.6900	+13.983%	31	9,081	-26.394%
2026-07-07	2.5000	2.5000	2.3600	2.3600	+7.763%	33	9,066	-16.102%
2026-07-06	2.1500	2.1900	2.1000	2.1900	+8.416%	21	9,065	-9.589%
2026-07-02	1.7000	2.0200	1.7000	2.0200	+34.667%	1,040	8,040	-1.980%
2026-06-30	1.4500	1.5000	1.4100	1.5000	+19.048%	16	8,040	+32.000%
2026-06-29	1.4000	1.4000	1.2600	1.2600	-28.000%	12	8,029	+57.143%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+4.167%	1	8,029	+13.143%
2026-06-25	1.5100	1.6800	1.3700	1.6800	+2.439%	1,655	8,030	+17.857%
2026-06-24	1.6800	1.6800	1.5700	1.6400	-15.026%	161	6,512	+20.732%
2026-06-23	2.2900	2.2900	1.9300	1.9300	-3.980%	69	6,517	+2.591%
2026-06-22	1.8000	2.0100	1.8000	2.0100	+11.050%	1,690	6,471	-1.493%
2026-06-18	1.7900	1.8100	1.7500	1.8100	-7.653%	175	7,096	+9.392%
2026-06-17	1.8800	1.9600	1.7800	1.9600	+4.255%	646	7,096	+1.020%
2026-06-16	1.9900	1.9900	1.8600	1.8800	-6.931%	625	7,096	+5.319%
2026-06-15	2.0100	2.1400	2.0100	2.0200	-22.901%	46	6,437	-1.980%
2026-06-12	2.7200	2.7200	2.6200	2.6200	-6.093%	17	6,437	-24.427%
2026-06-11	3.1700	3.3200	2.7900	2.7900	-16.716%	271	6,437	-29.032%
2026-06-10	3.2000	3.3500	3.2000	3.3500	+20.504%	24	6,451	-40.896%
2026-06-09	2.6700	2.8200	2.6700	2.7800	-5.119%	51	6,449	-28.777%
2026-06-08	2.8900	2.9500	2.8900	2.9300	-2.333%	1,013	6,468	-32.423%
2026-06-05	2.7400	3.0000	2.7400	3.0000	+6.007%	10	5,471	-34.000%
2026-06-04	2.7900	2.8900	2.7900	2.8300	-9.585%	23	5,467	-30.035%
2026-06-03	3.1200	3.1500	3.1100	3.1300	-6.567%	1,000	5,488	-36.741%
2026-06-02	3.4000	3.4000	3.3500	3.3500	+6.349%	4	4,515	-40.896%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+1.613%	220	4,518	-37.143%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-7.463%	8	4,518	-36.129%
2026-05-28	3.4500	3.4500	3.2500	3.3500	-2.899%	35	4,510	-40.896%
2026-05-27	3.3300	3.4500	3.3300	3.4500	-15.854%	13	4,509	-42.609%
2026-05-26	4.0100	4.1000	4.0100	4.1000	-20.388%	3	4,508	-51.707%
2026-05-20	5.3700	5.5000	5.1500	5.1500	-5.157%	12	4,510	-61.553%
2026-05-19	5.6800	5.6800	5.4300	5.4300	+6.471%	72	4,445	-63.536%
2026-05-18	4.8600	5.1000	4.8600	5.1000	+2.000%	4	4,445	-61.176%
2026-05-15	4.8300	5.0000	4.8300	5.0000	+8.696%	11	4,445	-60.400%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-1.499%	31	4,436	-56.957%
2026-05-13	4.6700	4.6700	4.6700	4.6700	+2.637%	1	4,462	-57.602%
2026-05-12	4.3600	4.6500	4.3600	4.5500	+14.322%	7	4,462	-56.484%
2026-05-08	4.0500	4.0500	3.9800	3.9800	+2.051%	4	4,462	-50.251%
2026-05-07	3.6500	3.9000	3.6500	3.9000	+8.033%	7	4,458	-49.231%
2026-05-06	3.6100	3.6100	3.6100	3.6100	-9.750%	1	4,451	-45.152%
2026-05-04	3.3500	4.0000	3.3500	4.0000	+26.984%	2	4,451	-50.500%
2026-05-01	3.4000	3.4000	3.1500	3.1500	-10.000%	47	4,448	-37.143%
2026-04-30	3.4500	3.5000	3.4500	3.5000	-12.060%	13	4,448	-43.429%
2026-04-29	3.9800	3.9800	3.9800	3.9800	+6.133%	1	4,449	-50.251%
2026-04-28	3.5900	3.7500	3.5900	3.7500	+5.634%	94	4,448	-47.200%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+3.801%	3	4,445	-44.225%
2026-04-24	3.4200	3.4200	3.4200	3.4200	+3.636%	1	4,446	-42.105%
2026-04-23	3.2000	3.3000	3.2000	3.3000	+5.096%	61	4,445	-40.000%
2026-04-22	3.1000	3.1600	3.1000	3.1400	+4.667%	11	4,415	-36.943%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+11.111%	1	4,414	-34.000%
2026-04-20	2.8600	2.9000	2.7000	2.7000	+12.033%	88	4,414	-26.667%
2026-04-17	2.2600	2.4100	2.0500	2.4100	-12.364%	122	4,336	-17.842%
2026-04-16	2.7000	2.7500	2.6600	2.7500	+17.521%	107	4,437	-28.000%
2026-04-15	2.3900	2.5000	2.3400	2.3400	-1.266%	5	4,318	-15.385%
2026-04-14	2.3900	2.3900	2.3700	2.3700	-14.440%	5	4,316	-16.456%
2026-04-10	2.7700	2.7700	2.7700	2.7700	-8.882%	50	4,312	-28.520%
2026-04-09	2.9900	3.0400	2.9900	3.0400	+14.286%	51	4,362	-34.868%
2026-04-08	2.5500	2.6600	2.5000	2.6600	-26.111%	42	4,312	-25.564%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+12.500%	2	4,308	-45.000%
2026-04-06	3.2300	3.2300	3.2000	3.2000	-8.571%	49	4,306	-38.125%
2026-04-02	3.6000	3.6000	3.5000	3.5000	+6.707%	4	4,308	-43.429%
2026-04-01	3.3400	3.3500	3.2000	3.2800	-11.351%	88	4,308	-39.634%
2026-03-31	3.7500	3.7500	3.5100	3.7000	-2.632%	37	4,353	-46.486%
2026-03-30	3.8000	3.8000	3.8000	3.8000	+4.110%	119	4,353	-47.895%
2026-03-27	3.1200	3.6500	3.1200	3.6500	+21.667%	5	4,353	-45.753%
2026-03-26	2.9800	3.0000	2.9800	3.0000	+6.007%	4	4,349	-34.000%
2026-03-25	2.8300	2.8300	2.8300	2.8300	-5.667%	10	4,349	-30.035%
2026-03-24	3.0700	3.1300	3.0000	3.0000	+9.091%	6	4,349	-34.000%
2026-03-23	2.9000	2.9000	2.7500	2.7500	-20.290%	2	4,355	-28.000%
2026-03-20	3.4500	3.4500	3.4500	3.4500	+7.813%	20	4,353	-42.609%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+7.383%	20	4,353	-38.125%
2026-03-18	2.9800	2.9800	2.9800	2.9800	+2.759%	2	4,353	-33.557%
2026-03-17	2.7100	2.9000	2.7100	2.9000	-3.010%	2	4,353	-31.724%
2026-03-16	3.1800	3.1800	2.9900	2.9900	-14.571%	3	4,352	-33.779%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+16.667%	1	4,350	-43.429%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+1.351%	60	4,350	-34.000%
2026-03-10	2.9600	2.9600	2.9600	2.9600	-6.329%	1	4,300	-33.108%
2026-03-09	3.1000	3.1600	3.1000	3.1600	-1.250%	5	4,300	-37.342%
2026-03-06	3.0000	3.3000	3.0000	3.2000	+33.891%	1,010	4,296	-38.125%
2026-03-04	2.6200	2.6200	2.3900	2.3900	-16.434%	26	3,289	-17.155%
2026-03-03	2.8000	2.8600	2.8000	2.8600	+24.348%	2	3,269	-30.769%
2026-03-02	2.0600	2.4800	2.0600	2.3000	+25.000%	14	3,267	-13.913%
2026-02-27	1.7500	1.8400	1.7500	1.8400	+10.180%	102	3,255	+7.609%
2026-02-26	1.7900	1.7900	1.6700	1.6700	-20.476%	4	3,353	+18.563%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+3.448%	119	3,356	-5.714%
2026-02-23	1.9700	2.0300	1.9700	2.0300	+4.103%	17	3,356	-2.463%
2026-02-20	1.9900	1.9900	1.9500	1.9500	0.000%	5	3,341	+1.538%
2026-02-19	1.9500	1.9500	1.9000	1.9500	-3.941%	12	3,338	+1.538%
2026-02-18	2.0300	2.0300	2.0300	2.0300	-3.333%	5	3,346	-2.463%
2026-02-17	2.0300	2.1000	2.0300	2.1000	-21.642%	3	3,351	-5.714%
2026-02-13	2.6000	2.7000	2.6000	2.6800	+24.651%	12	3,339	-26.119%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-2.273%	5	3,339	-7.907%
2026-02-11	2.3000	2.3000	2.2000	2.2000	+6.280%	11	3,344	-10.000%
2026-02-10	2.0700	2.0700	2.0700	2.0700	-1.896%	1	3,333	-4.348%
2026-02-06	2.3100	2.3300	2.0800	2.1100	-15.261%	26	3,333	-6.161%
2026-02-05	2.3500	2.5400	2.3500	2.4900	+14.220%	18	3,323	-20.482%
2026-02-03	1.9200	2.1800	1.8900	2.1800	+11.224%	49	3,323	-9.174%
2026-02-02	2.0700	2.0700	1.9200	1.9600	-14.783%	62	3,318	+1.020%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+11.650%	1	3,316	-13.913%
2026-01-29	2.2100	2.2100	2.0600	2.0600	-23.134%	5	3,317	-3.883%
2026-01-28	2.6800	2.6800	2.6800	2.6800	-1.107%	1	3,320	-26.119%
2026-01-27	2.7200	2.7200	2.7100	2.7100	+0.370%	7	3,319	-26.937%
2026-01-22	2.6400	2.7000	2.6000	2.7000	-4.594%	17	3,326	-26.667%
2026-01-21	2.8300	2.8300	2.8300	2.8300	+1.434%	1	3,309	-30.035%
2026-01-20	2.5900	2.8700	2.5900	2.7900	+26.818%	165	3,310	-29.032%
2026-01-16	2.2200	2.2200	2.1000	2.2000	+0.917%	5	3,256	-10.000%
2026-01-14	2.0000	2.1800	2.0000	2.1800	+18.478%	438	3,256	-9.174%
2026-01-13	1.6500	1.8400	1.6500	1.8400	+10.843%	3	3,254	+7.609%
2026-01-12	1.6800	1.7500	1.6300	1.6600	-1.190%	241	3,255	+19.277%
2026-01-09	1.6100	1.7000	1.5600	1.6800	0.000%	108	3,054	+17.857%
2026-01-08	1.6800	1.6800	1.4900	1.6800	+1.205%	47	3,054	+17.857%
2026-01-07	1.7700	1.8600	1.6600	1.6600	-6.215%	69	3,041	+19.277%
2026-01-06	1.6600	1.7900	1.6600	1.7700	-13.659%	20	3,034	+11.864%
2026-01-05	2.0000	2.1100	1.9600	2.0500	+3.015%	58	3,033	-3.415%
2026-01-02	2.1200	2.1500	1.9400	1.9900	-6.132%	171	3,033	-0.503%
2025-12-31	2.1300	2.1900	2.0900	2.1200	0.000%	57	2,931	-6.604%
2025-12-30	2.1900	2.1900	2.0300	2.1200	-0.469%	39	2,931	-6.604%
2025-12-29	2.2200	2.2300	2.1300	2.1300	+4.412%	12	2,930	-7.042%
2025-12-26	2.0400	2.0400	2.0400	2.0400	+1.493%	1	2,930	-2.941%
2025-12-24	2.0200	2.0200	2.0100	2.0100	+8.649%	11	2,920	-1.493%
2025-12-22	1.9900	1.9900	1.8500	1.8500	-10.194%	8	2,912	+7.027%
2025-12-19	1.9200	2.0800	1.9200	2.0600	-21.970%	17	2,912	-3.883%
2025-12-18	2.5000	2.6600	2.4900	2.6400	-0.377%	128	2,902	-25.000%
2025-12-17	2.3500	2.6500	2.3500	2.6500	+1.923%	6	2,892	-25.283%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-5.455%	1	2,888	-23.846%
2025-12-12	2.7500	2.7500	2.7500	2.7500	-23.611%	3	2,887	-28.000%
2025-12-10	3.7000	3.7500	3.6000	3.6000	+0.559%	89	2,894	-45.000%
2025-12-09	3.5500	3.6000	3.5500	3.5800	+2.286%	18	2,869	-44.693%
2025-12-08	3.5500	3.5500	3.5000	3.5000	+1.449%	201	2,868	-43.429%
2025-12-05	3.5500	3.5500	3.4000	3.4500	0.000%	136	2,868	-42.609%
2025-12-04	3.4500	3.4500	3.4500	3.4500	0.000%	3	2,761	-42.609%
2025-12-03	3.4500	3.4500	3.4500	3.4500	-2.817%	8	2,758	-42.609%
2025-12-02	3.6000	3.6000	3.5500	3.5500	+4.412%	8	2,758	-44.225%
2025-11-12	3.3000	3.4000	3.3000	3.4000	-1.449%	33	2,758	-41.765%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-0.289%	10	2,720	-42.609%
2025-11-10	3.4600	3.4600	3.4600	3.4600	-6.486%	1	2,720	-42.775%
2025-11-05	3.8500	3.8800	3.7000	3.7000	+10.448%	33	2,720	-46.486%
2025-11-04	3.1000	3.3500	3.1000	3.3500	+35.628%	2	2,711	-40.896%
2025-10-29	2.4700	2.4700	2.4700	2.4700	+2.917%	1	2,710	-19.838%
2025-10-28	2.3800	2.4300	2.3800	2.4000	+9.589%	139	2,709	-17.500%
2025-10-16	2.2300	2.2300	2.1900	2.1900	+6.311%	99	2,588	-9.589%
2025-10-15	2.1200	2.1700	2.0400	2.0600	-17.600%	2,789	2,489	-3.883%
2025-10-10	2.4600	2.5000	2.3900	2.5000	+23.762%	37	556	-20.800%
2025-10-03	2.0200	2.0200	2.0200	2.0200	+4.124%	5	530	-1.980%
2025-09-29	2.0100	2.0100	1.9400	1.9400	+11.494%	402	530	+2.062%
2025-09-23	1.7400	1.7400	1.7400	1.7400	-7.937%	1	288	+13.793%
2025-09-17	1.8900	1.8900	1.8900	1.8900	+15.951%	5	287	+4.762%
2025-09-11	1.6300	1.6300	1.6300	1.6300	-7.910%	1	283	+21.472%
2025-09-09	1.8100	1.8100	1.7700	1.7700	-9.694%	57	284	+11.864%
2025-08-26	1.9100	1.9600	1.9100	1.9600	+2.083%	2	318	+1.020%
2025-08-22	1.9500	1.9500	1.8800	1.9200	-3.030%	44	318	+3.125%
2025-08-18	1.9800	1.9800	1.9800	1.9800	-4.348%	4	320	0.000%
2025-08-15	2.0800	2.0800	2.0700	2.0700	-3.721%	10	316	-4.348%
2025-08-14	2.1500	2.1500	2.1500	2.1500	+6.965%	5	306	-7.907%
2025-08-13	2.0100	2.0100	2.0100	2.0100	-6.075%	10	301	-1.493%
2025-08-12	2.1400	2.1400	2.1400	2.1400	+9.744%	4	291	-7.477%
2025-08-04	1.9800	1.9800	1.9500	1.9500	+8.333%	5	287	+1.538%
2025-07-31	1.8000	1.8000	1.8000	1.8000	-21.053%	3	282	+10.000%
2025-07-28	2.2300	2.2800	2.2300	2.2800	-1.724%	2	279	-13.158%
2025-07-24	2.3500	2.3500	2.3200	2.3200	-7.937%	2	277	-14.655%
2025-07-22	2.5200	2.5200	2.5200	2.5200	0.000%	5	278	-21.429%
2025-07-21	2.5200	2.5200	2.5200	2.5200	-1.176%	1	273	-21.429%
2025-07-17	2.5500	2.5500	2.5500	2.5500	-7.942%	5	272	-22.353%
2025-07-16	2.7700	2.7700	2.7700	2.7700	-1.071%	9	267	-28.520%
2025-07-15	2.7900	2.8000	2.7900	2.8000	-0.709%	8	258	-29.286%
2025-07-11	2.8800	2.8800	2.8200	2.8200	-9.032%	131	250	-29.787%
2025-07-07	3.0500	3.1000	3.0500	3.1000	-6.061%	36	137	-36.129%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-10.811%	2	125	-40.000%
2025-06-30	3.8000	3.8000	3.7000	3.7000	-16.854%	2	123	-46.486%
2025-06-23	4.8000	4.8500	4.4400	4.4500	+1.136%	10	122	-55.506%
2025-06-20	4.4000	4.4000	4.4000	4.4000	-2.222%	2	114	-55.000%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+13.924%	1	114	-56.000%
2025-06-10	3.9500	3.9500	3.9500	3.9500	-4.819%	1	114	-49.873%
2025-06-06	4.1500	4.1500	4.1500	4.1500	+1.220%	20	113	-52.289%
2025-06-05	4.0500	4.1000	4.0000	4.1000	-17.172%	3	103	-51.707%
2025-05-29	4.9000	4.9500	4.8500	4.9500	0.000%	102	102	-60.000%