Dark

NCLH20260918P22
NCLH Sep 18 2026 22.00 Put (NCLH260918P00022000)
option OPRA

EOD

Jul 15, 2026

2.91-10.462%(-0.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.2000	3.2000	2.9100	2.9100	-10.462%	7	4,784	0.000%
2026-07-14	3.3200	3.3200	3.2500	3.2500	-0.612%	17	4,780	-10.462%
2026-07-09	3.2700	3.2700	3.2700	3.2700	-21.205%	12	4,765	-11.009%
2026-07-08	4.1500	4.1500	4.1500	4.1500	+7.792%	10	4,765	-29.880%
2026-07-07	3.5800	3.8500	3.5800	3.8500	+13.905%	22	4,755	-24.416%
2026-07-06	3.3800	3.3800	3.3800	3.3800	+30.502%	1	4,743	-13.905%
2026-07-01	2.4200	2.6100	2.4200	2.5900	+5.285%	246	4,743	+12.355%
2026-06-30	2.3800	2.4800	2.3800	2.4600	+14.953%	13	4,698	+18.293%
2026-06-29	2.2000	2.2700	2.1400	2.1400	-18.008%	1,135	4,690	+35.981%
2026-06-26	2.6100	2.6100	2.6100	2.6100	-2.612%	1	3,660	+11.494%
2026-06-25	2.3400	2.7100	2.3100	2.6800	-0.741%	147	3,659	+8.582%
2026-06-24	2.5500	2.7000	2.5500	2.7000	-22.414%	516	3,626	+7.778%
2026-06-23	3.3000	3.4800	3.3000	3.4800	+10.476%	10	3,196	-16.379%
2026-06-22	3.1500	3.1500	3.1500	3.1500	+7.509%	10	3,186	-7.619%
2026-06-17	2.9300	2.9300	2.9300	2.9300	-3.934%	45	3,151	-0.683%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-6.728%	1	3,151	-4.590%
2026-06-15	3.2700	3.2700	3.2700	3.2700	-32.577%	5	3,157	-11.009%
2026-06-10	4.4500	4.8500	4.4500	4.8500	+12.791%	6	3,157	-40.000%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+11.979%	1	3,159	-32.326%
2026-06-05	3.9500	3.9500	3.8400	3.8400	-3.759%	70	3,160	-24.219%
2026-06-04	3.9900	3.9900	3.9900	3.9900	-15.106%	1	3,230	-27.068%
2026-06-02	4.7000	4.7000	4.7000	4.7000	-2.083%	30	3,231	-38.085%
2026-05-27	4.5100	4.9200	4.5100	4.8000	-34.694%	244	3,231	-39.375%
2026-05-19	7.5000	7.5000	7.3400	7.3500	+6.368%	22	3,079	-60.408%
2026-05-18	6.9200	6.9200	6.9100	6.9100	+4.539%	15	3,061	-57.887%
2026-05-15	6.6700	6.6700	6.5900	6.6100	+5.087%	15	3,061	-55.976%
2026-05-13	6.2400	6.2900	6.2400	6.2900	+2.276%	20	3,051	-53.736%
2026-05-12	5.9500	6.1500	5.8500	6.1500	+4.592%	141	3,031	-52.683%
2026-05-11	5.4500	5.9500	5.4500	5.8800	+17.600%	1,844	3,031	-50.510%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-2.913%	9	1,221	-41.800%
2026-05-06	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,221	-43.495%
2026-05-05	5.3500	5.5000	5.3500	5.5000	0.000%	22	1,222	-47.091%
2026-05-04	4.9000	5.5200	4.9000	5.5000	+22.222%	90	1,220	-47.091%
2026-05-01	4.6400	4.6400	4.4500	4.5000	-9.639%	46	1,198	-35.333%
2026-04-30	4.9800	4.9800	4.9800	4.9800	+3.106%	3	1,198	-41.566%
2026-04-28	4.8300	4.8300	4.8300	4.8300	+8.539%	4	1,198	-39.752%
2026-04-23	4.4500	4.4500	4.4500	4.4500	+1.831%	8	1,198	-34.607%
2026-04-22	4.4500	4.4500	4.3700	4.3700	+2.103%	2	1,190	-33.410%
2026-04-21	3.9000	4.2800	3.9000	4.2800	+11.169%	26	1,173	-32.009%
2026-04-20	3.9500	3.9500	3.8500	3.8500	+13.235%	3	1,173	-24.416%
2026-04-17	2.9600	3.4000	2.9600	3.4000	0.000%	110	1,175	-14.412%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-13.924%	42	1,074	-14.412%
2026-04-10	3.9500	3.9500	3.9500	3.9500	-5.952%	29	1,061	-26.329%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+13.208%	8	1,061	-30.714%
2026-04-08	3.7500	3.8300	3.7000	3.7100	-17.556%	29	1,067	-21.563%
2026-04-01	4.4500	4.5000	4.4500	4.5000	-5.263%	40	1,080	-35.333%
2026-03-31	4.7500	4.7500	4.7500	4.7500	-13.479%	16	1,075	-38.737%
2026-03-30	5.4900	5.4900	5.4900	5.4900	+40.769%	75	1,075	-46.995%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-6.024%	4	1,150	-25.385%
2026-03-24	4.1500	4.1500	4.1500	4.1500	-10.367%	2	1,150	-29.880%
2026-03-20	4.6300	4.6300	4.6300	4.6300	-2.935%	1	1,152	-37.149%
2026-03-13	4.7700	4.7700	4.7700	4.7700	+12.235%	20	1,151	-38.994%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+5.721%	15	1,151	-31.529%
2026-03-09	4.5000	5.0500	4.0200	4.0200	-1.951%	259	1,151	-27.612%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,244	-29.024%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+21.581%	1	1,245	-27.250%
2026-03-02	3.2500	3.4000	3.2500	3.2900	+37.657%	95	1,246	-11.550%
2026-02-26	2.3900	2.3900	2.3900	2.3900	-6.641%	10	1,302	+21.757%
2026-02-25	2.5600	2.5600	2.5600	2.5600	-9.220%	1	1,293	+13.672%
2026-02-23	2.5200	2.8500	2.5200	2.8200	+13.253%	27	1,293	+3.191%
2026-02-20	2.4900	2.4900	2.4900	2.4900	-11.071%	1	1,299	+16.867%
2026-02-19	2.8000	2.8000	2.8000	2.8000	+5.660%	4	1,299	+3.929%
2026-02-18	2.6800	2.6800	2.6500	2.6500	-7.666%	11	1,295	+9.811%
2026-02-17	3.2600	3.2600	2.7500	2.8700	-20.278%	14	1,285	+1.394%
2026-02-13	3.5000	3.6000	3.5000	3.6000	+14.286%	3	1,274	-19.167%
2026-02-12	2.8700	3.1500	2.8700	3.1500	+10.140%	5	1,274	-7.619%
2026-02-10	2.7600	2.8700	2.7600	2.8600	-4.027%	103	1,274	+1.748%
2026-02-09	2.9300	2.9800	2.9200	2.9800	-8.025%	52	1,198	-2.349%
2026-01-30	2.9300	3.2400	2.9300	3.2400	+8.725%	3	1,196	-10.185%
2026-01-29	3.1000	3.1000	2.9800	2.9800	-20.533%	5	1,195	-2.349%
2026-01-28	3.7000	3.7500	3.7000	3.7500	-1.316%	10	1,191	-22.400%
2026-01-23	3.8000	3.8000	3.8000	3.8000	+35.714%	1	1,181	-23.421%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+19.149%	1	1,180	+3.929%
2026-01-12	2.3500	2.3500	2.3500	2.3500	+7.306%	200	1,180	+23.830%
2026-01-09	2.3000	2.3000	2.1900	2.1900	-10.612%	204	1,113	+32.877%
2026-01-07	2.4500	2.4500	2.4500	2.4500	-2.000%	200	1,116	+18.776%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-10.714%	10	1,116	+16.400%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-6.667%	2	1,119	+3.929%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,119	-3.000%
2025-12-29	3.0500	3.1000	3.0500	3.1000	+22.047%	77	1,119	-6.129%
2025-12-22	2.5400	2.5400	2.5400	2.5400	-15.333%	40	1,109	+14.567%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,109	-3.000%
2025-12-18	3.4500	3.6000	3.4500	3.6000	+10.769%	207	1,113	-19.167%
2025-12-17	3.2000	3.2500	3.2000	3.2500	-11.924%	89	907	-10.462%
2025-12-15	3.6900	3.6900	3.6900	3.6900	-23.918%	10	818	-21.138%
2025-12-10	4.9500	4.9500	4.8000	4.8500	0.000%	23	818	-40.000%
2025-12-09	4.7500	4.8500	4.7500	4.8500	+2.754%	23	795	-40.000%
2025-12-08	4.8000	4.8000	4.7000	4.7200	+1.505%	237	774	-38.347%
2025-12-05	4.8500	4.8500	4.6500	4.6500	-12.264%	182	575	-37.419%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-1.852%	2	462	-45.094%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+17.391%	300	464	-46.111%
2025-11-11	4.6000	4.6000	4.6000	4.6000	+41.538%	1	538	-36.739%
2025-10-16	3.0500	3.2500	3.0500	3.2500	+12.069%	42	538	-10.462%
2025-10-15	2.9000	2.9000	2.9000	2.9000	+12.840%	4	497	+0.345%
2025-09-30	2.5700	2.5700	2.5700	2.5700	-6.884%	10	496	+13.230%
2025-09-29	2.7600	2.7600	2.7600	2.7600	+8.661%	10	504	+5.435%
2025-09-26	2.5400	2.5400	2.5400	2.5400	+0.395%	1	496	+14.567%
2025-09-17	2.5300	2.5300	2.5300	2.5300	+17.674%	3	496	+15.020%
2025-09-12	2.1500	2.1500	2.1300	2.1500	-16.667%	300	495	+35.349%
2025-08-29	2.5800	2.5800	2.5800	2.5800	-8.185%	10	300	+12.791%
2025-08-15	2.8100	2.8100	2.8100	2.8100	-3.436%	4	300	+3.559%
2025-08-12	2.9100	2.9100	2.9100	2.9100	+6.985%	5	296	0.000%
2025-08-04	2.7200	2.7200	2.7200	2.7200	-7.483%	2	291	+6.985%
2025-08-01	2.9400	2.9400	2.9400	2.9400	-9.538%	3	289	-1.020%
2025-07-30	3.1500	3.2500	3.1500	3.2500	+3.175%	4	286	-10.462%
2025-07-29	3.0500	3.1500	3.0500	3.1500	-3.077%	26	284	-7.619%
2025-07-24	3.1500	3.2500	3.1500	3.2500	-4.412%	3	264	-10.462%
2025-07-22	3.4000	3.4000	3.4000	3.4000	-6.849%	8	261	-14.412%
2025-07-16	3.6500	3.6500	3.6500	3.6500	-1.351%	15	253	-20.274%
2025-07-15	3.7000	3.7000	3.7000	3.7000	0.000%	13	238	-21.351%
2025-07-11	3.7000	3.7000	3.6900	3.7000	-30.841%	61	225	-21.351%
2025-06-25	5.3500	5.3500	5.3500	5.3500	+4.902%	32	164	-45.607%
2025-06-24	5.1800	5.1800	5.0900	5.1000	-9.735%	3	132	-42.941%
2025-06-16	5.6500	5.6500	5.6400	5.6500	-10.883%	131	132	-48.496%
2025-05-22	6.3400	6.3400	6.3400	6.3400	0.000%	1	1	-54.101%