Dark

NCLH20261218C32
NCLH Dec 18 2026 32.00 Call (NCLH261218C00032000)
option OPRA

Inactive

Jun 30, 2026

0.6700-10.667%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.6700	0.6700	0.6700	0.6700	-10.667%	1	8,491	0.000%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+19.048%	1	8,490	-10.667%
2026-06-26	0.6200	0.6300	0.6200	0.6300	-3.077%	6	8,490	+6.349%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+6.557%	1	8,489	+3.077%
2026-06-22	0.6100	0.6100	0.6100	0.6100	+1.667%	1	8,489	+9.836%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	1	8,486	+11.667%
2026-06-17	0.6000	0.6400	0.6000	0.6000	-6.250%	6	8,486	+11.667%
2026-06-16	0.5900	0.6400	0.5900	0.6400	+8.475%	12	8,486	+4.688%
2026-06-15	0.6300	0.6300	0.5900	0.5900	+1.724%	2	8,476	+13.559%
2026-06-12	0.5800	0.5800	0.5800	0.5800	+18.367%	5	8,476	+15.517%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+226.667%	2	8,476	+36.735%
2026-05-19	0.1600	0.1600	0.1500	0.1500	-40.000%	2	8,474	+346.667%
2026-05-14	0.2700	0.2700	0.2500	0.2500	+56.250%	5	8,474	+168.000%
2026-05-13	0.2200	0.2200	0.1600	0.1600	-36.000%	8	8,474	+318.750%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-19.355%	1	8,474	+168.000%
2026-05-08	0.3500	0.3500	0.3100	0.3100	-22.500%	12	8,474	+116.129%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-2.439%	10	8,472	+67.500%
2026-05-05	0.3100	0.4100	0.3100	0.4100	+20.588%	2	8,462	+63.415%
2026-05-04	0.3400	0.3400	0.3400	0.3400	-43.333%	1	8,463	+97.059%
2026-05-01	0.5000	0.6000	0.5000	0.6000	+1.695%	2	8,462	+11.667%
2026-04-30	0.5900	0.5900	0.5900	0.5900	+28.261%	1	8,462	+13.559%
2026-04-28	0.4700	0.4700	0.4600	0.4600	-16.364%	12	8,462	+45.652%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-8.333%	4	8,462	+21.818%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-33.333%	1	8,462	+11.667%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-26.829%	1	8,462	-25.556%
2026-04-17	1.2900	1.3500	1.2300	1.2300	+2.500%	6	8,462	-45.528%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+27.660%	1	8,462	-44.167%
2026-04-09	0.9400	0.9400	0.9400	0.9400	-6.000%	1	8,462	-28.723%
2026-04-08	1.1700	1.1700	1.0000	1.0000	+21.951%	2	8,462	-33.000%
2026-04-07	0.7400	0.8200	0.7400	0.8200	+2.500%	2	8,462	-18.293%
2026-04-06	0.7600	0.8000	0.7600	0.8000	+14.286%	2	8,463	-16.250%
2026-03-31	0.7000	0.7000	0.7000	0.7000	+37.255%	1	8,463	-4.286%
2026-03-30	0.6300	0.6300	0.5100	0.5100	-46.316%	11	8,463	+31.373%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+25.000%	1	8,463	-29.474%
2026-03-24	0.7600	0.7600	0.7600	0.7600	+1.333%	1	8,463	-11.842%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-11.765%	1	8,463	-10.667%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-7.609%	5	8,463	-21.176%
2026-03-13	0.8900	0.9200	0.8900	0.9200	-12.381%	2	8,458	-27.174%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-22.794%	1	8,459	-36.190%
2026-03-04	1.3600	1.3600	1.3600	1.3600	-18.072%	1	8,459	-50.735%
2026-03-02	1.1100	1.7000	1.1100	1.6600	-35.659%	12	8,459	-59.639%
2026-02-26	2.5100	2.5800	2.5100	2.5800	+13.656%	2	8,454	-74.031%
2026-02-25	2.2700	2.2700	2.2700	2.2700	-9.200%	10	8,449	-70.485%
2026-02-18	2.2400	2.5000	2.2400	2.5000	+3.306%	4	8,449	-73.200%
2026-02-17	2.4200	2.4200	2.4200	2.4200	+4.762%	1	8,447	-72.314%
2026-02-10	2.1000	2.3100	2.1000	2.3100	+24.865%	2	8,446	-70.996%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+27.586%	1	8,447	-63.784%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-12.651%	5	8,447	-53.793%
2026-01-29	1.2600	1.6600	1.2600	1.6600	+44.348%	26	8,442	-59.639%
2026-01-28	1.1800	1.1800	1.1500	1.1500	+5.505%	6	8,442	-41.739%
2026-01-27	1.1100	1.1100	1.0900	1.0900	-44.949%	5	8,437	-38.532%
2026-01-15	1.9800	1.9800	1.9800	1.9800	-10.000%	1	8,435	-66.162%
2026-01-08	2.2000	2.2000	2.2000	2.2000	+6.796%	1	8,435	-69.545%
2026-01-06	1.5900	2.0600	1.5900	2.0600	+37.333%	7	8,435	-67.476%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-16.667%	5	8,435	-55.333%
2025-12-23	1.8000	1.8000	1.8000	1.8000	0.000%	1	8,435	-62.778%
2025-12-19	1.8000	1.8000	1.8000	1.8000	+36.364%	100	8,435	-62.778%
2025-12-18	1.3200	1.3200	1.3200	1.3200	-14.839%	1	8,435	-49.242%
2025-12-17	1.5500	1.5500	1.5500	1.5500	+124.638%	10	8,435	-56.774%
2025-12-01	0.6900	0.6900	0.6900	0.6900	0.000%	1	8,425	-2.899%
2025-11-18	0.6900	0.6900	0.6900	0.6900	-2.817%	1	8,424	-2.899%
2025-11-14	0.8000	0.8000	0.7100	0.7100	-20.225%	115	8,424	-5.634%
2025-11-10	0.8900	0.8900	0.8900	0.8900	+4.706%	10	8,524	-24.719%
2025-11-07	0.8500	0.8500	0.8500	0.8500	-7.609%	3	8,514	-21.176%
2025-11-05	0.7900	0.9200	0.7900	0.9200	-46.512%	9	8,514	-27.174%
2025-10-31	1.7200	1.7200	1.7200	1.7200	-9.474%	4	8,514	-61.047%
2025-10-28	1.9000	1.9000	1.9000	1.9000	-14.798%	1	8,514	-64.737%
2025-10-21	2.2400	2.2400	2.2300	2.2300	+14.359%	45	8,513	-69.955%
2025-10-17	1.9300	1.9500	1.9300	1.9500	-2.500%	100	8,558	-65.641%
2025-10-14	2.0600	2.0600	2.0000	2.0000	-4.762%	4	8,486	-66.500%
2025-10-09	2.0900	2.1000	2.0900	2.1000	-19.231%	5	8,483	-68.095%
2025-09-29	2.6000	2.6000	2.6000	2.6000	-14.754%	1	8,480	-74.231%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-4.389%	1	8,480	-78.033%
2025-09-23	3.1900	3.1900	3.1900	3.1900	+2.903%	6	8,479	-78.997%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-5.488%	2	8,479	-78.387%
2025-09-11	3.2800	3.2800	3.2800	3.2800	+2.821%	3	8,481	-79.573%
2025-09-04	3.1900	3.1900	3.1900	3.1900	+16.000%	4	8,481	-78.997%
2025-08-27	2.7500	2.7500	2.7500	2.7500	+6.589%	3	8,481	-75.636%
2025-08-20	2.5800	2.5800	2.5800	2.5800	-2.642%	45	8,481	-74.031%
2025-08-15	2.6500	2.6500	2.6500	2.6500	-6.028%	40	8,481	-74.717%
2025-08-13	2.8200	2.8200	2.8200	2.8200	-1.053%	1	8,481	-76.241%
2025-08-08	2.8500	2.8500	2.8400	2.8500	+1.064%	40	8,481	-76.491%
2025-08-07	2.8400	2.8400	2.7800	2.8200	-4.407%	52	8,465	-76.241%
2025-08-06	2.9500	2.9500	2.9500	2.9500	-4.839%	15	8,489	-77.288%
2025-08-04	3.1000	3.1000	3.1000	3.1000	-23.267%	2	8,474	-78.387%
2025-07-31	4.0400	4.0400	4.0400	4.0400	+64.898%	20	8,474	-83.416%
2025-07-29	2.4500	2.4500	2.4500	2.4500	-5.405%	29	8,474	-72.653%
2025-07-25	2.5900	2.5900	2.5900	2.5900	-6.159%	30	8,503	-74.131%
2025-07-16	2.7600	2.7600	2.7600	2.7600	+5.344%	1	8,503	-75.725%
2025-07-15	2.6200	2.6200	2.6200	2.6200	-4.380%	5	8,502	-74.427%
2025-07-14	2.7400	2.7400	2.7400	2.7400	+20.705%	2	8,502	-75.547%
2025-07-09	2.2700	2.2700	2.2700	2.2700	+3.653%	10	8,500	-70.485%
2025-07-08	2.1900	2.1900	2.1900	2.1900	+4.286%	1	8,500	-69.406%
2025-07-07	2.2000	2.2000	2.1000	2.1000	-0.943%	1,254	8,499	-68.095%
2025-07-02	2.1200	2.1200	2.1200	2.1200	+7.614%	10	8,468	-68.396%
2025-07-01	1.9000	1.9700	1.9000	1.9700	+19.394%	25	8,484	-65.990%
2025-06-24	1.6500	1.6500	1.5400	1.6500	+14.583%	6	8,484	-59.394%
2025-06-17	1.4400	1.4400	1.4400	1.4400	+9.091%	1	8,484	-53.472%
2025-06-16	1.3200	1.3200	1.3200	1.3200	+14.783%	1	8,484	-49.242%
2025-06-13	1.2800	1.2800	1.1500	1.1500	-20.690%	20	8,484	-41.739%
2025-06-12	1.5000	1.5000	1.4500	1.4500	-18.079%	35	8,483	-53.793%
2025-06-05	1.7700	1.7700	1.7700	1.7700	+43.902%	25	8,508	-62.147%
2025-05-28	1.2300	1.2300	1.2300	1.2300	-1.600%	10	8,508	-45.528%
2025-05-21	1.2500	1.2500	1.2500	1.2500	-22.360%	20	8,508	-46.400%
2025-05-19	1.6100	1.6100	1.6100	1.6100	+8.784%	60	8,488	-58.385%
2025-05-08	1.4100	1.4800	1.4100	1.4800	+6.475%	34	8,429	-54.730%
2025-04-10	1.3900	1.3900	1.3900	1.3900	-24.457%	17	8,425	-51.799%
2025-04-09	1.1500	1.8700	1.1500	1.8400	+53.333%	6	8,425	-63.587%
2025-04-07	1.2000	1.2000	1.2000	1.2000	-4.762%	20	8,423	-44.167%
2025-04-03	1.2600	1.2600	1.2600	1.2600	-26.744%	6	8,433	-46.825%
2025-03-31	1.7200	1.7200	1.7200	1.7200	-8.995%	5	8,437	-61.047%
2025-03-28	1.8900	1.8900	1.8900	1.8900	-12.093%	10	8,437	-64.550%
2025-03-27	2.1800	2.1800	2.0700	2.1500	-7.725%	4	8,437	-68.837%
2025-03-25	2.3300	2.3300	2.3300	2.3300	+0.866%	3	8,437	-71.245%
2025-03-24	2.3100	2.3100	2.3100	2.3100	+5.000%	5	8,437	-70.996%
2025-03-19	2.2000	2.2000	2.2000	2.2000	+10.000%	3	8,432	-69.545%
2025-03-18	2.0000	2.0000	2.0000	2.0000	+29.870%	10	8,432	-66.500%
2025-03-11	1.5400	1.5400	1.5400	1.5400	-13.483%	3	8,422	-56.494%
2025-03-10	1.7800	1.7800	1.7800	1.7800	-18.721%	7	8,422	-62.360%
2025-03-04	2.5000	2.5000	2.1900	2.1900	-26.510%	11	8,422	-69.406%
2025-02-28	3.0000	3.0000	2.9800	2.9800	-16.056%	14	8,413	-77.517%
2025-02-27	3.9500	3.9500	3.5500	3.5500	-23.656%	6	8,410	-81.127%
2025-02-24	4.6500	4.6500	4.6500	4.6500	+8.140%	2	8,404	-85.591%
2025-02-20	4.3000	4.3000	4.3000	4.3000	-31.090%	1	8,402	-84.419%
2025-01-31	6.2400	6.2400	6.2400	6.2400	-0.952%	4	8,402	-89.263%
2025-01-29	6.3000	6.3000	6.3000	6.3000	+3.279%	1	8,400	-89.365%
2025-01-28	6.1000	6.1000	6.1000	6.1000	+31.749%	1	8,401	-89.016%
2025-01-24	4.6300	4.6300	4.6300	4.6300	+3.348%	200	8,401	-85.529%
2025-01-13	4.4800	4.4800	4.4800	4.4800	-7.819%	1	8,301	-85.045%
2024-12-30	4.8600	4.8600	4.8500	4.8600	-3.762%	20	8,302	-86.214%
2024-12-23	4.9300	5.0500	4.9300	5.0500	+3.061%	4	8,282	-86.733%
2024-12-18	4.9000	4.9000	4.9000	4.9000	-3.922%	3	8,281	-86.327%
2024-12-10	5.0000	5.1000	5.0000	5.1000	-12.069%	34	8,281	-86.863%
2024-12-04	5.7200	5.8000	5.6500	5.8000	+9.641%	24	8,259	-88.448%
2024-11-29	5.2900	5.2900	5.2900	5.2900	+1.731%	4	8,257	-87.335%
2024-11-22	5.2000	5.2000	5.2000	5.2000	+0.971%	40	8,257	-87.115%
2024-11-20	5.1500	5.2000	5.1500	5.1500	0.000%	6	8,257	-86.990%
2024-11-15	5.1000	5.1500	5.1000	5.1500	-13.300%	42	8,259	-86.990%
2024-11-13	5.9400	5.9400	5.9400	5.9400	-1.000%	1	8,259	-88.721%
2024-11-12	6.0000	6.0000	6.0000	6.0000	+2.916%	30	8,259	-88.833%
2024-11-11	5.8300	5.8300	5.8300	5.8300	+19.959%	50	8,274	-88.508%
2024-11-05	4.8000	4.8600	4.8000	4.8600	+13.023%	12	8,324	-86.214%
2024-11-01	4.4000	4.4000	4.3000	4.3000	-7.527%	110	8,324	-84.419%
2024-10-31	5.2000	5.4000	4.6500	4.6500	+32.857%	3	8,324	-85.591%
2024-10-25	3.5000	3.5000	3.5000	3.5000	-18.605%	100	8,325	-80.857%
2024-10-16	4.2000	4.3000	4.2000	4.3000	+2.381%	3	8,325	-84.419%
2024-10-15	4.2000	4.2000	4.2000	4.2000	+21.739%	2	8,325	-84.048%
2024-10-14	3.4500	3.4500	3.4500	3.4500	-5.479%	5	8,325	-80.580%
2024-10-11	3.6500	3.6500	3.6500	3.6500	+1.389%	2	8,325	-81.644%
2024-10-10	3.4000	3.7800	3.4000	3.6000	+4.348%	2,041	8,325	-81.389%
2024-10-09	3.1000	3.4500	3.1000	3.4500	+48.069%	7	6,326	-80.580%
2024-10-07	2.3300	2.3300	2.3300	2.3300	+2.193%	2,000	6,325	-71.245%
2024-10-04	2.2800	2.2800	2.2800	2.2800	-11.284%	2	4,327	-70.614%
2024-09-26	2.6000	2.6000	2.5300	2.5700	+11.255%	9	4,327	-73.930%
2024-09-20	2.2800	2.3100	2.2800	2.3100	+7.442%	4	4,323	-70.996%
2024-09-19	2.1500	2.1500	2.1500	2.1500	+20.112%	1	4,322	-68.837%
2024-09-17	2.1000	2.1000	1.7900	1.7900	-10.500%	2	4,322	-62.570%
2024-09-16	2.0000	2.0000	2.0000	2.0000	+2.564%	2	4,323	-66.500%
2024-09-13	1.9500	1.9500	1.9500	1.9500	+8.333%	2	4,324	-65.641%
2024-09-12	1.8000	1.8000	1.8000	1.8000	+13.924%	15	4,323	-62.778%
2024-09-11	1.4500	1.6300	1.4500	1.5800	+11.268%	20	4,308	-57.595%
2024-09-10	1.4200	1.4200	1.4200	1.4200	+5.185%	10	4,313	-52.817%
2024-09-09	1.3500	1.3500	1.3500	1.3500	-11.184%	1	4,313	-50.370%
2024-09-03	1.5100	1.5200	1.4600	1.5200	+1.333%	10	4,314	-55.921%
2024-08-30	1.5000	1.5000	1.5000	1.5000	+16.279%	12	4,314	-55.333%
2024-08-27	1.2900	1.2900	1.2900	1.2900	-7.194%	1	4,314	-48.062%
2024-08-26	1.3900	1.3900	1.3900	1.3900	+1.460%	5	4,315	-51.799%
2024-08-23	1.2500	1.3700	1.2500	1.3700	+41.237%	58	4,320	-51.095%
2024-08-16	0.9900	0.9900	0.9700	0.9700	+10.227%	10	4,339	-30.928%
2024-08-14	0.8000	0.8800	0.8000	0.8800	-1.124%	2	4,342	-23.864%
2024-08-13	0.8900	0.8900	0.8900	0.8900	+7.229%	2	4,342	-24.719%
2024-08-12	0.9000	0.9000	0.8300	0.8300	+3.750%	7	4,340	-19.277%
2024-08-07	0.9200	0.9200	0.8000	0.8000	-23.810%	2	4,345	-16.250%
2024-08-06	1.0500	1.0500	1.0500	1.0500	+6.061%	1	4,343	-36.190%
2024-08-05	0.9900	0.9900	0.9900	0.9900	-5.714%	1	4,342	-32.323%
2024-08-02	1.2000	1.2100	1.0500	1.0500	-32.258%	108	4,341	-36.190%
2024-08-01	1.7400	1.7400	1.4600	1.5500	-22.500%	25	4,311	-56.774%
2024-07-30	2.0000	2.0000	2.0000	2.0000	+3.093%	1	4,294	-66.500%
2024-07-29	2.0700	2.0700	1.8800	1.9400	-18.828%	16	4,294	-65.464%
2024-07-19	2.3900	2.3900	2.3900	2.3900	-4.400%	1	4,291	-71.967%
2024-07-17	2.6600	2.6600	2.5000	2.5000	-4.215%	2	4,290	-73.200%
2024-07-16	2.4500	2.6100	2.4500	2.6100	+27.317%	4	4,290	-74.330%
2024-07-12	2.0500	2.0500	2.0500	2.0500	+2.500%	2	4,293	-67.317%
2024-07-11	2.0000	2.0000	2.0000	2.0000	+21.212%	1	4,293	-66.500%
2024-07-03	1.6500	1.6500	1.6500	1.6500	+1.227%	3	4,291	-59.394%
2024-07-02	1.4200	1.6400	1.4200	1.6300	-0.610%	271	4,291	-58.896%
2024-07-01	1.6400	1.6400	1.6400	1.6400	-15.464%	2	4,043	-59.146%
2024-06-26	1.9400	1.9400	1.9400	1.9400	+25.161%	1	4,043	-65.464%
2024-06-20	1.5500	1.5500	1.5500	1.5500	+14.815%	6	4,042	-56.774%
2024-06-17	1.3500	1.3500	1.3500	1.3500	-15.625%	1	4,042	-50.370%
2024-06-14	1.6000	1.6000	1.4000	1.6000	-8.046%	6	4,041	-58.125%
2024-06-13	1.7400	1.7400	1.7400	1.7400	-4.396%	1	4,039	-61.494%
2024-06-07	1.8000	1.8400	1.8000	1.8200	-9.000%	78	4,038	-63.187%
2024-06-06	2.0000	2.0000	2.0000	2.0000	0.000%	2	4,018	-66.500%
2024-06-05	2.0000	2.0000	2.0000	2.0000	+36.986%	2	4,018	-66.500%
2024-06-03	1.4600	1.4600	1.4600	1.4600	+5.797%	6	4,016	-54.110%
2024-05-30	1.3800	1.3800	1.3800	1.3800	+6.154%	2	4,016	-51.449%
2024-05-29	1.3000	1.3000	1.3000	1.3000	+4.839%	2	4,013	-48.462%
2024-05-24	1.2400	1.2400	1.2400	1.2400	-10.145%	2	4,013	-45.968%
2024-05-23	1.3800	1.3800	1.3800	1.3800	-10.968%	1	4,012	-51.449%
2024-05-21	1.5800	1.5800	1.5500	1.5500	+24.000%	2	4,012	-56.774%
2024-05-08	1.2500	1.2500	1.2500	1.2500	-1.575%	2	4,011	-46.400%
2024-05-07	1.2700	1.2700	1.2700	1.2700	-8.633%	1	4,009	-47.244%
2024-05-06	1.3900	1.3900	1.3900	1.3900	+2.206%	1	4,008	-51.799%
2024-05-02	1.4400	1.5000	1.3600	1.3600	-9.934%	25	4,008	-50.735%
2024-05-01	2.0000	2.1700	1.5000	1.5100	-3.822%	9	4,012	-55.629%
2024-04-03	1.5700	1.5700	1.5700	1.5700	-47.667%	1	4,010	-57.325%
2024-04-02	3.0000	3.0000	3.0000	3.0000	-9.091%	1	4,010	-77.667%
2024-03-26	3.3000	3.3000	3.3000	3.3000	+26.923%	1	4,010	-79.697%
2024-02-27	3.0300	3.0300	2.6000	2.6000	+10.638%	4,001	4,009	-74.231%
2024-02-20	2.3500	2.3500	2.3500	2.3500	+15.196%	1	8	-71.489%
2024-02-15	2.0400	2.0400	2.0400	2.0400	+0.990%	6	7	-67.157%
2024-01-16	2.0200	2.0200	2.0200	2.0200	0.000%	1	1	-66.832%