Dark

NCLH20261218P13
NCLH Dec 18 2026 13.00 Put (NCLH261218P00013000)
option OPRA

EOD

Sep 24, 2026

0.8800+1.149%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	0.9100	0.8500	0.8800	+1.149%	16	9,053	0.000%
2026-09-23	0.9000	1.0300	0.8700	0.8700	+3.571%	154	9,063	+1.149%
2026-09-22	0.6600	0.8400	0.6600	0.8400	+9.091%	21	8,957	+4.762%
2026-09-21	0.8400	0.8400	0.7400	0.7700	-13.483%	49	8,962	+14.286%
2026-09-18	0.8900	0.9000	0.8700	0.8900	+8.537%	20	8,991	-1.124%
2026-09-17	0.6600	0.8200	0.6600	0.8200	-2.381%	125	8,979	+7.317%
2026-09-16	0.8500	0.8900	0.7600	0.8400	-4.545%	81	8,978	+4.762%
2026-09-15	0.6700	0.8900	0.6700	0.8800	+15.789%	330	8,944	0.000%
2026-09-14	0.7800	0.7800	0.7500	0.7600	+10.145%	22	8,822	+15.789%
2026-09-11	0.7200	0.7600	0.6800	0.6900	-17.857%	30	8,800	+27.536%
2026-09-10	0.7600	0.8400	0.7600	0.8400	+12.000%	689	8,782	+4.762%
2026-09-09	0.6000	0.7600	0.6000	0.7500	+25.000%	792	8,186	+17.333%
2026-09-08	0.5500	0.6000	0.5500	0.6000	+7.143%	150	7,461	+46.667%
2026-09-04	0.5900	0.5900	0.5400	0.5600	-3.448%	242	7,372	+57.143%
2026-09-03	0.6000	0.6200	0.5800	0.5800	+5.455%	31	7,372	+51.724%
2026-09-02	0.5600	0.5900	0.5300	0.5500	-11.290%	121	7,351	+60.000%
2026-09-01	0.5200	0.6400	0.5200	0.6200	+31.915%	60	7,357	+41.935%
2026-08-31	0.4500	0.5100	0.4400	0.4700	+38.235%	48	7,344	+87.234%
2026-08-28	0.3900	0.4000	0.3400	0.3400	-19.048%	12	7,306	+158.824%
2026-08-27	0.4000	0.4200	0.3900	0.4200	+7.692%	89	7,296	+109.524%
2026-08-26	0.3900	0.3900	0.3900	0.3900	-2.500%	1	7,285	+125.641%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-4.762%	1	7,284	+120.000%
2026-08-24	0.4000	0.4200	0.4000	0.4200	+5.000%	6	7,284	+109.524%
2026-08-21	0.4100	0.4400	0.4000	0.4000	-20.000%	21	7,278	+120.000%
2026-08-20	0.4900	0.5000	0.4600	0.5000	+35.135%	758	7,261	+76.000%
2026-08-19	0.3400	0.3700	0.3400	0.3700	+5.714%	24	6,563	+137.838%
2026-08-18	0.3500	0.3500	0.3400	0.3500	+6.061%	25	6,549	+151.429%
2026-08-17	0.2700	0.3300	0.2700	0.3300	+32.000%	56	6,528	+166.667%
2026-08-14	0.3000	0.3300	0.2500	0.2500	-16.667%	36	6,475	+252.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	+3.448%	3	6,475	+193.333%
2026-08-12	0.2900	0.3600	0.2900	0.2900	-17.143%	40	6,475	+203.448%
2026-08-11	0.3300	0.3600	0.3300	0.3500	+9.375%	17	6,480	+151.429%
2026-08-07	0.3200	0.3200	0.3200	0.3200	0.000%	1	6,489	+175.000%
2026-08-06	0.3100	0.3200	0.3100	0.3200	+10.345%	3	6,488	+175.000%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-25.641%	4	6,489	+203.448%
2026-08-03	0.3900	0.3900	0.3900	0.3900	-13.333%	20	6,489	+125.641%
2026-07-31	0.4500	0.4600	0.4500	0.4500	+7.143%	20	6,509	+95.556%
2026-07-30	0.4600	0.4600	0.4200	0.4200	+27.273%	2	6,490	+109.524%
2026-07-28	0.4100	0.4100	0.3300	0.3300	-28.261%	23	6,488	+166.667%
2026-07-24	0.4600	0.4600	0.4600	0.4600	0.000%	1	6,511	+91.304%
2026-07-21	0.4600	0.4600	0.4600	0.4600	-6.122%	1	6,510	+91.304%
2026-07-20	0.4900	0.4900	0.4900	0.4900	-2.000%	1	6,509	+79.592%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-7.407%	2	6,510	+76.000%
2026-07-09	0.5800	0.5800	0.5400	0.5400	-14.286%	2	6,512	+62.963%
2026-07-08	0.6600	0.6600	0.6300	0.6300	-3.077%	21	6,511	+39.683%
2026-07-07	0.6500	0.6500	0.6500	0.6500	+66.667%	1	6,510	+35.385%
2026-07-01	0.3900	0.3900	0.3900	0.3900	-11.364%	1	6,509	+125.641%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-2.222%	1	6,510	+100.000%
2026-06-25	0.4400	0.4500	0.4400	0.4500	-4.255%	3	6,511	+95.556%
2026-06-24	0.5000	0.5000	0.4500	0.4700	-14.545%	58	6,512	+87.234%
2026-06-23	0.5600	0.5600	0.5500	0.5500	+7.843%	6	6,567	+60.000%
2026-06-18	0.5400	0.5500	0.5100	0.5100	-5.556%	4	6,565	+72.549%
2026-06-17	0.5200	0.5400	0.5200	0.5400	-8.475%	7	6,565	+62.963%
2026-06-15	0.6000	0.6000	0.5900	0.5900	-20.270%	5	6,565	+49.153%
2026-06-12	0.7700	0.8000	0.7400	0.7400	-11.905%	13	6,565	+18.919%
2026-06-10	0.8400	0.8400	0.8400	0.8400	0.000%	1	6,565	+4.762%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+1.205%	1	6,564	+4.762%
2026-06-08	0.8300	0.8300	0.8300	0.8300	+1.220%	1	6,563	+6.024%
2026-06-05	0.7800	0.8500	0.7800	0.8200	+9.333%	27	6,562	+7.317%
2026-06-04	0.8000	0.8000	0.7500	0.7500	-15.730%	775	6,537	+17.333%
2026-06-03	0.9400	0.9400	0.8200	0.8900	-4.301%	17	7,309	-1.124%
2026-06-02	0.9200	0.9300	0.9200	0.9300	-3.125%	5	7,301	-5.376%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-2.041%	18	7,306	-8.333%
2026-05-27	0.9700	1.0200	0.9700	0.9800	-14.035%	14	7,312	-10.204%
2026-05-26	1.2000	1.2000	1.1400	1.1400	-13.636%	282	7,307	-22.807%
2026-05-22	1.2600	1.3200	1.2600	1.3200	+3.937%	12	7,333	-33.333%
2026-05-21	1.4100	1.4100	1.2500	1.2700	-4.511%	300	7,322	-30.709%
2026-05-20	1.5900	1.5900	1.3000	1.3300	-14.744%	166	7,322	-33.835%
2026-05-19	1.6300	1.6600	1.5000	1.5600	+5.405%	164	7,203	-43.590%
2026-05-18	1.4200	1.5000	1.4000	1.4800	+1.370%	52	7,203	-40.541%
2026-05-15	1.4100	1.4600	1.4100	1.4600	+8.148%	56	7,203	-39.726%
2026-05-14	1.1700	1.3500	1.1700	1.3500	+3.846%	57	7,097	-34.815%
2026-05-13	1.3500	1.3500	1.2800	1.3000	-1.515%	172	6,853	-32.308%
2026-05-12	1.2900	1.3200	1.2600	1.3200	+22.222%	47	6,853	-33.333%
2026-05-08	1.0800	1.0800	1.0800	1.0800	-4.425%	4	6,853	-18.519%
2026-05-07	1.0500	1.1500	1.0500	1.1300	+5.607%	56	6,850	-22.124%
2026-05-06	1.1000	1.1000	1.0700	1.0700	-13.008%	32	6,796	-17.757%
2026-05-05	1.1400	1.2300	1.1400	1.2300	+1.653%	2	6,824	-28.455%
2026-05-04	1.1000	1.2400	1.1000	1.2100	+23.469%	190	6,822	-27.273%
2026-05-01	1.0000	1.0000	0.9500	0.9800	-7.547%	5	6,693	-10.204%
2026-04-30	1.0700	1.0700	1.0600	1.0600	-5.357%	3	6,693	-16.981%
2026-04-29	1.2300	1.2300	1.1000	1.1200	-1.754%	12	6,690	-21.429%
2026-04-28	1.1400	1.1600	1.0700	1.1400	+6.542%	8	6,685	-22.807%
2026-04-24	1.0700	1.0800	1.0700	1.0700	+0.943%	21	6,677	-17.757%
2026-04-23	1.0600	1.0600	1.0600	1.0600	+4.950%	4	6,656	-16.981%
2026-04-22	0.9700	1.0100	0.9700	1.0100	+18.824%	16	6,652	-12.871%
2026-04-20	0.8700	0.8700	0.8500	0.8500	+23.188%	7	6,636	+3.529%
2026-04-17	0.6900	0.6900	0.6900	0.6900	-8.000%	5	6,631	+27.536%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-24.242%	1	6,636	+17.333%
2026-04-13	0.9900	0.9900	0.9900	0.9900	+10.000%	1	6,635	-11.111%
2026-04-09	0.9000	0.9900	0.9000	0.9000	-23.077%	17	6,635	-2.222%
2026-04-07	1.1100	1.1800	1.1100	1.1700	+10.377%	58	6,619	-24.786%
2026-04-06	1.0700	1.1000	1.0600	1.0600	0.000%	8	6,561	-16.981%
2026-04-01	1.0600	1.0600	1.0600	1.0600	+3.922%	6	6,554	-16.981%
2026-03-31	1.1700	1.2100	1.0200	1.0200	-22.137%	526	6,548	-13.725%
2026-03-30	1.0800	1.3100	1.0800	1.3100	+13.913%	891	6,567	-32.824%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+21.053%	100	5,681	-23.478%
2026-03-23	0.9000	0.9500	0.9000	0.9500	-13.636%	4	5,581	-7.368%
2026-03-20	1.1000	1.1000	1.1000	1.1000	+15.789%	5	5,578	-20.000%
2026-03-19	1.0500	1.0500	0.9500	0.9500	-4.040%	32	5,578	-7.368%
2026-03-16	1.0000	1.0000	0.9900	0.9900	-13.913%	53	5,548	-11.111%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+0.877%	50	5,501	-23.478%
2026-03-09	1.1400	1.1400	1.1400	1.1400	+14.000%	2	5,501	-22.807%
2026-03-06	0.9800	1.0000	0.9800	1.0000	+25.000%	4	5,501	-12.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,497	+10.000%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+16.883%	12	5,496	-2.222%
2026-03-02	0.7900	0.7900	0.7700	0.7700	+26.230%	30	5,484	+14.286%
2026-02-23	0.6100	0.6100	0.6100	0.6100	-8.955%	4	5,454	+44.262%
2026-02-18	0.6700	0.6700	0.6700	0.6700	0.000%	1	5,450	+31.343%
2026-02-17	0.6200	0.6800	0.6200	0.6700	-20.238%	4	5,451	+31.343%
2026-02-13	0.8000	0.8400	0.8000	0.8400	+25.373%	6	5,445	+4.762%
2026-02-04	0.6700	0.6700	0.6700	0.6700	0.000%	6	5,445	+31.343%
2026-02-02	0.6700	0.6700	0.6700	0.6700	-15.190%	10	5,439	+31.343%
2026-01-21	0.7900	0.7900	0.7900	0.7900	+11.268%	1	5,449	+11.392%
2026-01-16	0.7100	0.7100	0.7100	0.7100	+16.393%	3	5,446	+23.944%
2026-01-14	0.6100	0.6100	0.6100	0.6100	+27.083%	100	5,446	+44.262%
2026-01-07	0.4800	0.4800	0.4800	0.4800	-28.358%	1	5,346	+83.333%
2025-12-29	0.6700	0.6700	0.6700	0.6700	+6.349%	1	5,345	+31.343%
2025-12-26	0.6300	0.6300	0.6300	0.6300	-11.268%	1	5,346	+39.683%
2025-12-22	0.7100	0.7100	0.7100	0.7100	+9.231%	5	5,340	+23.944%
2025-12-19	0.6700	0.6900	0.6500	0.6500	-7.143%	712	5,340	+35.385%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-11.392%	10	4,631	+25.714%
2025-12-15	0.7900	0.7900	0.7900	0.7900	-24.762%	1	4,641	+11.392%
2025-12-08	1.0400	1.0500	1.0400	1.0500	-1.869%	100	4,642	-16.190%
2025-11-25	1.0700	1.0700	1.0700	1.0700	-5.310%	20	4,542	-17.757%
2025-11-21	1.2600	1.2600	1.1100	1.1300	-6.612%	1,234	4,522	-22.124%
2025-11-19	1.2100	1.2100	1.2100	1.2100	-3.968%	20	3,295	-27.273%
2025-11-18	1.2600	1.2600	1.2600	1.2600	-0.787%	1	3,285	-30.159%
2025-11-17	1.2000	1.2700	1.2000	1.2700	+15.455%	30	3,284	-30.709%
2025-11-14	1.1000	1.1000	1.1000	1.1000	0.000%	49	3,274	-20.000%
2025-11-13	0.9900	1.1000	0.9900	1.1000	-3.509%	2	3,225	-20.000%
2025-11-06	1.0500	1.1400	1.0500	1.1400	+3.636%	112	3,225	-22.807%
2025-11-04	0.9400	1.1000	0.7300	1.1000	+83.333%	65	3,113	-20.000%
2025-09-22	0.6000	0.6000	0.6000	0.6000	+22.449%	1	3,053	+46.667%
2025-09-11	0.4900	0.4900	0.4900	0.4900	-20.968%	1	3,054	+79.592%
2025-09-04	0.6200	0.6200	0.6200	0.6200	-6.061%	1	3,053	+41.935%
2025-08-07	0.6600	0.6700	0.6600	0.6600	-9.589%	770	3,052	+33.333%
2025-08-04	0.7300	0.7300	0.7300	0.7300	+4.286%	1	2,289	+20.548%
2025-07-31	0.6600	0.7000	0.6600	0.7000	-14.634%	3	2,290	+25.714%
2025-07-25	0.8200	0.8200	0.8200	0.8200	-6.818%	1	2,293	+7.317%
2025-07-21	0.8200	0.8800	0.8200	0.8800	+3.529%	2	2,294	0.000%
2025-07-18	0.8500	0.8500	0.8500	0.8500	-8.602%	1	2,294	+3.529%
2025-07-14	0.9300	0.9300	0.9200	0.9300	-7.000%	480	2,295	-5.376%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-39.394%	3	1,815	-12.000%
2025-06-23	1.7500	1.7900	1.6400	1.6500	+0.610%	5	1,818	-46.667%
2025-05-12	1.6400	1.6400	1.6400	1.6400	-12.299%	1	1,817	-46.341%
2025-05-09	1.8700	1.8700	1.8700	1.8700	-23.984%	2	1,818	-52.941%
2025-04-30	2.4100	2.6500	2.4100	2.4600	+17.143%	200	1,817	-64.228%
2025-04-23	2.1000	2.1000	2.1000	2.1000	-28.082%	3	1,817	-58.095%
2025-04-07	2.9200	2.9200	2.9200	2.9200	-0.341%	2	1,814	-69.863%
2025-04-04	2.7000	2.9300	2.7000	2.9300	+42.233%	8	1,816	-69.966%
2025-04-03	2.0600	2.0600	2.0600	2.0600	+26.380%	1	1,814	-57.282%
2025-03-28	1.6300	1.6300	1.6300	1.6300	-15.979%	20	1,813	-46.012%
2025-03-11	1.9400	1.9400	1.9400	1.9400	+7.182%	1	1,823	-54.639%
2025-03-10	1.5000	1.8100	1.5000	1.8100	+6.471%	203	1,824	-51.381%
2025-03-07	1.7000	1.7000	1.7000	1.7000	+14.865%	200	1,624	-48.235%
2025-03-06	1.4800	1.4800	1.4800	1.4800	+48.000%	2	1,522	-40.541%
2024-11-06	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,522	-12.000%
2024-10-31	1.1500	1.1500	1.1500	1.1500	-10.853%	5	1,523	-23.478%
2024-10-28	1.3000	1.9200	1.2900	1.2900	-0.769%	6	1,528	-31.783%
2024-10-18	1.3000	1.3000	1.3000	1.3000	-6.475%	20	1,534	-32.308%
2024-10-11	1.3900	1.3900	1.3900	1.3900	-2.797%	34	1,544	-36.691%
2024-10-09	1.4300	1.4300	1.4300	1.4300	-11.180%	1	1,551	-38.462%
2024-09-20	1.6500	1.6500	1.6100	1.6100	-19.900%	122	1,552	-45.342%
2024-09-10	2.0100	2.0100	2.0100	2.0100	+0.500%	12	1,613	-56.219%
2024-08-30	2.0000	2.0000	2.0000	2.0000	+3.093%	2	1,624	-56.000%
2024-08-29	1.9400	1.9400	1.9400	1.9400	-7.619%	1	1,624	-54.639%
2024-08-26	1.9800	2.1000	1.9800	2.1000	-6.667%	2	1,623	-58.095%
2024-08-23	2.2500	2.2500	2.2500	2.2500	-0.881%	20	1,623	-60.889%
2024-08-22	2.2800	2.2800	2.2700	2.2700	-9.562%	25	1,613	-61.233%
2024-08-13	2.5100	2.5100	2.5100	2.5100	+1.210%	60	1,588	-64.940%
2024-08-12	2.4100	2.4800	2.4100	2.4800	-6.415%	615	1,648	-64.516%
2024-08-07	2.6000	2.6500	2.6000	2.6500	+8.163%	30	1,033	-66.792%
2024-08-06	2.4500	2.4500	2.4500	2.4500	-6.489%	1	1,003	-64.082%
2024-08-05	2.5000	2.8000	2.5000	2.6200	+127.826%	50	1,002	-66.412%
2024-08-02	1.1500	1.1500	1.1500	1.1500	-39.791%	10	959	-23.478%
2024-07-31	1.9100	1.9100	1.9100	1.9100	+13.690%	25	954	-53.927%
2024-07-23	1.6800	1.6800	1.6800	1.6800	-2.890%	2	929	-47.619%
2024-07-22	1.7500	1.7500	1.7300	1.7300	-1.143%	2	929	-49.133%
2024-07-18	1.7500	1.7500	1.7500	1.7500	+1.744%	2	929	-49.714%
2024-07-17	1.7200	1.7200	1.7200	1.7200	+4.878%	1	931	-48.837%
2024-07-16	1.6400	1.6400	1.6400	1.6400	-10.383%	1	930	-46.341%
2024-07-12	1.8300	1.8300	1.8300	1.8300	-11.165%	20	929	-51.913%
2024-07-05	2.0600	2.0600	2.0600	2.0600	+16.384%	20	939	-57.282%
2024-06-24	1.7700	1.7700	1.7700	1.7700	-7.813%	4	929	-50.282%
2024-06-13	1.9200	1.9200	1.9200	1.9200	-4.000%	1	925	-54.167%
2024-06-11	2.0000	2.0000	2.0000	2.0000	-16.667%	1	924	-56.000%
2024-05-23	2.4000	2.4000	2.4000	2.4000	+8.597%	1	922	-63.333%
2024-05-21	2.2100	2.2100	2.2100	2.2100	-10.526%	10	922	-60.181%
2024-05-02	2.4700	2.4700	2.4700	2.4700	+33.514%	1	912	-64.372%
2024-05-01	2.3100	2.3100	1.8400	1.8500	-11.483%	7	911	-52.432%
2024-04-30	2.0900	2.0900	2.0900	2.0900	+1.951%	502	904	-57.895%
2024-04-29	2.0500	2.0500	2.0500	2.0500	-6.818%	10	772	-57.073%
2024-04-18	2.2000	2.2000	2.2000	2.2000	-3.930%	1	762	-60.000%
2024-03-25	2.2900	2.2900	2.2900	2.2900	+9.048%	17	761	-61.572%
2024-03-22	2.1000	2.1000	2.1000	2.1000	-5.405%	2	761	-58.095%
2024-03-19	2.2200	2.2200	2.2200	2.2200	+5.714%	1	762	-60.360%
2024-03-13	2.2000	2.2000	2.1000	2.1000	-4.545%	2	763	-58.095%
2024-03-12	2.2000	2.2000	2.2000	2.2000	-8.333%	2	763	-60.000%
2024-02-27	2.2300	2.4100	2.2300	2.4000	-16.667%	4	761	-63.333%
2024-02-23	2.8000	2.8800	2.8000	2.8800	+4.348%	202	757	-69.444%
2024-02-22	2.7600	2.7600	2.7600	2.7600	-4.828%	2	658	-68.116%
2024-02-13	2.9000	2.9000	2.9000	2.9000	+13.725%	150	656	-69.655%
2024-02-12	2.5500	2.5500	2.5500	2.5500	-6.593%	88	506	-65.490%
2024-02-09	2.7300	2.7300	2.7300	2.7300	+1.111%	10	418	-67.766%
2024-01-24	2.4000	2.7000	2.4000	2.7000	-3.571%	400	408	-67.407%
2024-01-10	2.8000	2.8000	2.8000	2.8000	0.000%	8	8	-68.571%