Dark

NCLH20261218P17
NCLH Dec 18 2026 17.00 Put (NCLH261218P00017000)
option OPRA

EOD

Jul 16, 2026

1.44+1.408%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4400	1.4400	1.4400	1.4400	+1.408%	1	6,528	0.000%
2026-07-15	1.4400	1.5200	1.3400	1.4200	-5.960%	36	6,527	+1.408%
2026-07-13	1.4700	1.5100	1.4200	1.5100	-0.658%	11	6,527	-4.636%
2026-07-10	1.5200	1.5200	1.5200	1.5200	-4.403%	1	6,526	-5.263%
2026-07-09	1.6800	1.6800	1.5200	1.5900	-16.316%	8	6,525	-9.434%
2026-07-08	2.0000	2.0000	1.9000	1.9000	+16.564%	6	6,532	-24.211%
2026-07-06	1.6300	1.6300	1.6300	1.6300	+7.947%	2,000	6,526	-11.656%
2026-07-02	1.5100	1.5100	1.5100	1.5100	+20.800%	1	4,525	-4.636%
2026-07-01	1.2400	1.2500	1.2400	1.2500	-1.575%	102	4,525	+15.200%
2026-06-30	1.2600	1.2700	1.2600	1.2700	+6.723%	4	4,424	+13.386%
2026-06-29	1.2000	1.2000	1.1700	1.1900	-7.752%	6	4,420	+21.008%
2026-06-26	1.4000	1.4000	1.2900	1.2900	-7.194%	6	4,420	+11.628%
2026-06-25	1.4000	1.4000	1.3900	1.3900	+1.460%	3	4,424	+3.597%
2026-06-24	1.3300	1.3700	1.3200	1.3700	-10.458%	39	4,421	+5.109%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-0.649%	2	4,386	-5.882%
2026-06-22	1.5400	1.5400	1.5400	1.5400	+3.356%	1	4,388	-6.494%
2026-06-18	1.4700	1.4900	1.4700	1.4900	-27.317%	73	4,316	-3.356%
2026-06-11	2.3200	2.3300	2.0500	2.0500	-16.667%	10	4,316	-29.756%
2026-06-10	2.3000	2.4600	2.3000	2.4600	+20.000%	87	4,307	-41.463%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-6.393%	2	4,280	-29.756%
2026-06-05	2.0100	2.2000	2.0000	2.1900	+7.353%	529	4,280	-34.247%
2026-06-04	2.0800	2.1500	2.0000	2.0400	-12.821%	597	4,155	-29.412%
2026-06-03	2.2600	2.3400	2.2600	2.3400	-2.500%	1,032	4,050	-38.462%
2026-06-02	2.4000	2.4000	2.4000	2.4000	+3.448%	100	4,401	-40.000%
2026-06-01	2.3200	2.3200	2.3200	2.3200	+0.870%	1	4,301	-37.931%
2026-05-29	2.2900	2.3000	2.2900	2.3000	-5.350%	2	4,302	-37.391%
2026-05-28	2.4100	2.4300	2.4000	2.4300	+1.674%	154	4,302	-40.741%
2026-05-27	2.4200	2.4200	2.3900	2.3900	-14.337%	12	4,355	-39.749%
2026-05-26	2.8900	2.9000	2.7800	2.7900	-9.709%	445	4,343	-48.387%
2026-05-22	3.1000	3.1000	3.0600	3.0900	-3.438%	3	4,043	-53.398%
2026-05-20	3.7300	3.7300	3.2000	3.2000	-12.329%	4	4,042	-55.000%
2026-05-19	3.7500	3.8300	3.6500	3.6500	+4.286%	102	4,029	-60.548%
2026-05-18	3.4000	3.5000	3.4000	3.5000	+2.941%	67	4,029	-58.857%
2026-05-15	3.3500	3.4000	3.3500	3.4000	+11.475%	5	4,029	-57.647%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-4.688%	16	4,079	-52.787%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+7.383%	5	4,064	-55.000%
2026-05-12	2.9800	2.9800	2.9800	2.9800	-0.667%	1	4,064	-51.678%
2026-05-11	2.8500	3.0000	2.8500	3.0000	+5.263%	33	4,064	-52.000%
2026-05-08	2.8000	2.8500	2.8000	2.8500	+9.615%	6	4,044	-49.474%
2026-05-07	2.6100	2.7100	2.5600	2.6000	-6.475%	155	4,044	-44.615%
2026-05-05	2.8600	2.8600	2.7800	2.7800	-3.806%	2	3,891	-48.201%
2026-05-04	2.9000	2.9100	2.8900	2.8900	+13.333%	14	3,892	-50.173%
2026-04-30	2.6100	2.6100	2.4000	2.5500	-10.526%	46	3,885	-43.529%
2026-04-29	2.7900	2.8500	2.7900	2.8500	+5.556%	12	3,871	-49.474%
2026-04-28	2.7200	2.7300	2.7000	2.7000	+5.469%	95	3,863	-46.667%
2026-04-27	2.5500	2.5600	2.5500	2.5600	+1.992%	8	3,891	-43.750%
2026-04-24	2.5100	2.5100	2.5100	2.5100	+0.400%	1	3,890	-42.629%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+5.042%	1	3,890	-42.400%
2026-04-22	2.3000	2.3800	2.3000	2.3800	+8.182%	6	3,889	-39.496%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+24.294%	5	3,878	-34.545%
2026-04-17	1.7600	1.7700	1.6600	1.7700	-11.500%	10	3,878	-18.644%
2026-04-16	2.0300	2.0400	2.0000	2.0000	+5.263%	132	3,880	-28.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-12.037%	2	3,871	-24.211%
2026-04-13	2.2500	2.2500	2.1600	2.1600	+0.465%	120	3,871	-33.333%
2026-04-10	2.1900	2.1900	2.1300	2.1500	+1.415%	13	3,777	-33.023%
2026-04-09	2.3300	2.3300	2.1200	2.1200	+3.415%	4	3,787	-32.075%
2026-04-08	1.9100	2.0500	1.9100	2.0500	-21.154%	8	3,787	-29.756%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+9.244%	10	3,786	-44.615%
2026-04-01	2.3800	2.4400	2.3500	2.3800	-4.800%	17	3,786	-39.496%
2026-03-31	2.6600	2.6700	2.5000	2.5000	-13.793%	7	3,785	-42.400%
2026-03-30	2.7200	2.9000	2.7000	2.9000	+38.756%	15	3,783	-50.345%
2026-03-25	2.0900	2.0900	2.0900	2.0900	-7.111%	1	3,776	-31.100%
2026-03-24	2.2300	2.2500	2.2300	2.2500	+7.143%	22	3,775	-36.000%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-13.223%	5	3,753	-31.429%
2026-03-20	2.4300	2.4300	2.3700	2.4200	+7.556%	15	3,748	-40.496%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+3.211%	2	3,742	-36.000%
2026-03-17	2.1800	2.1800	2.1800	2.1800	-9.544%	1	3,742	-33.945%
2026-03-16	2.4100	2.4100	2.4100	2.4100	-5.490%	5	3,743	-40.249%
2026-03-13	2.3200	2.5500	2.3200	2.5500	+3.659%	2,002	3,743	-43.529%
2026-03-09	2.4000	2.4600	2.4000	2.4600	+23.000%	2	1,741	-41.463%
2026-03-03	1.9200	2.0000	1.9200	2.0000	+19.760%	3	1,740	-28.000%
2026-03-02	1.7000	1.7000	1.6700	1.6700	+19.286%	511	1,737	-13.772%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-5.405%	1	1,227	+2.857%
2026-02-24	1.4800	1.4800	1.4800	1.4800	-3.268%	3	1,227	-2.703%
2026-02-20	1.5300	1.5300	1.5300	1.5300	-5.556%	3	1,229	-5.882%
2026-02-18	1.6200	1.6200	1.6200	1.6200	-8.989%	1	1,229	-11.111%
2026-02-13	1.7800	1.7800	1.7800	1.7800	+11.950%	1	1,227	-19.101%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-0.625%	50	1,227	-9.434%
2026-02-06	1.6300	1.6900	1.6000	1.6000	-9.091%	13	1,177	-10.000%
2026-02-05	1.6100	1.7700	1.6000	1.7600	+1.734%	37	1,175	-18.182%
2026-02-04	1.6400	1.7400	1.5800	1.7300	+13.816%	32	1,184	-16.763%
2026-02-03	1.4000	1.5200	1.4000	1.5200	+7.801%	11	1,183	-5.263%
2026-02-02	1.4700	1.4700	1.4100	1.4100	-24.194%	3	1,182	+2.128%
2026-01-29	1.8600	1.8600	1.8600	1.8600	+3.911%	20	1,183	-22.581%
2026-01-28	1.8900	2.0000	1.3500	1.7900	-4.787%	144	1,203	-19.553%
2026-01-27	1.8800	1.9800	1.8600	1.8800	-4.082%	51	1,204	-23.404%
2026-01-26	1.9400	1.9600	1.8600	1.9600	+4.255%	24	1,196	-26.531%
2026-01-23	2.0000	2.0000	1.8700	1.8800	+1.075%	98	1,193	-23.404%
2026-01-22	1.8700	1.9200	1.8100	1.8600	-1.587%	405	1,131	-22.581%
2026-01-21	1.9400	2.0000	1.8800	1.8900	+3.846%	69	777	-23.810%
2026-01-20	1.9200	1.9600	1.7800	1.8200	+8.982%	48	769	-20.879%
2026-01-16	1.4600	1.6800	1.4500	1.6700	+4.375%	161	748	-13.772%
2026-01-15	1.5000	1.6000	1.3900	1.6000	+5.960%	291	748	-10.000%
2026-01-14	1.5000	1.5100	1.3700	1.5100	+19.841%	136	558	-4.636%
2026-01-13	1.2700	1.3300	1.1700	1.2600	+7.692%	102	497	+14.286%
2026-01-12	1.2500	1.2700	1.1700	1.1700	0.000%	32	500	+23.077%
2026-01-09	1.1700	1.2600	1.1400	1.1700	+2.632%	114	501	+23.077%
2026-01-08	1.1800	1.2000	1.1100	1.1400	-8.800%	29	473	+26.316%
2026-01-07	1.2600	1.3700	1.2000	1.2500	-4.580%	53	460	+15.200%
2026-01-06	1.3600	1.4100	1.2100	1.3100	-11.486%	59	455	+9.924%
2026-01-05	1.5300	1.5300	1.3700	1.4800	+7.246%	45	452	-2.703%
2026-01-02	1.4800	1.5300	1.3700	1.3800	-4.167%	58	447	+4.348%
2025-12-31	1.4900	1.5200	1.4300	1.4400	-6.494%	50	425	0.000%
2025-12-30	1.4700	1.5900	1.4300	1.5400	+4.762%	44	425	-6.494%
2025-12-29	1.5200	1.6000	1.4700	1.4700	0.000%	301	409	-2.041%
2025-12-19	1.4700	1.4700	1.4700	1.4700	-16.477%	2	218	-2.041%
2025-12-17	1.7600	1.7600	1.7600	1.7600	+0.571%	2	218	-18.182%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-6.417%	1	218	-17.714%
2025-12-12	1.8700	1.8700	1.8700	1.8700	-16.518%	2	219	-22.995%
2025-12-11	2.2400	2.2400	2.2400	2.2400	-5.882%	3	219	-35.714%
2025-12-08	2.3800	2.3800	2.3800	2.3800	0.000%	8	217	-39.496%
2025-12-03	2.4000	2.4000	2.3500	2.3800	-2.459%	27	217	-39.496%
2025-12-02	2.4100	2.4400	2.4100	2.4400	-9.294%	22	216	-40.984%
2025-11-18	2.6600	2.8100	2.6600	2.6900	0.000%	8	216	-46.468%
2025-11-17	2.6900	2.6900	2.6900	2.6900	+9.796%	1	213	-46.468%
2025-11-11	2.4500	2.4500	2.4500	2.4500	+2.083%	1	213	-41.224%
2025-11-10	2.3000	2.4600	2.3000	2.4000	-7.692%	46	213	-40.000%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+3.175%	1	207	-44.615%
2025-11-04	1.8500	2.5200	1.8500	2.5200	+46.512%	23	207	-42.857%
2025-10-29	1.7200	1.7200	1.7200	1.7200	+14.667%	2	206	-16.279%
2025-10-27	1.5000	1.5000	1.5000	1.5000	+3.448%	2	206	-4.000%
2025-09-29	1.2800	1.4500	1.2800	1.4500	+5.072%	8	206	-0.690%
2025-09-18	1.3700	1.3800	1.3700	1.3800	+14.050%	8	208	+4.348%
2025-09-11	1.2100	1.2100	1.2100	1.2100	-12.319%	1	206	+19.008%
2025-08-25	1.3800	1.3800	1.3800	1.3800	-15.854%	1	207	+4.348%
2025-08-21	1.6400	1.6400	1.6400	1.6400	+4.459%	15	207	-12.195%
2025-08-11	1.5700	1.5700	1.5700	1.5700	+3.289%	1	207	-8.280%
2025-08-07	1.5200	1.5200	1.5200	1.5200	-7.317%	1	206	-5.263%
2025-07-28	1.6400	1.6400	1.6400	1.6400	-18.000%	1	206	-12.195%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-23.077%	5	205	-28.000%
2025-06-30	2.6000	2.6000	2.6000	2.6000	-18.750%	1	205	-44.615%
2025-06-23	3.4500	3.4500	3.2000	3.2000	+1.587%	7	206	-55.000%
2025-06-20	3.0500	3.1500	3.0500	3.1500	-3.077%	10	205	-54.286%
2025-06-13	3.2500	3.2500	3.2500	3.2500	+9.060%	2	203	-55.692%
2025-06-05	2.9800	2.9800	2.9800	2.9800	-29.551%	7	195	-51.678%
2025-04-15	4.2300	4.2300	4.2300	4.2300	+8.740%	1	195	-65.957%
2025-04-09	3.8900	3.8900	3.8900	3.8900	-12.780%	2	194	-62.982%
2025-04-08	4.7000	4.7000	4.1000	4.4600	-9.165%	11	194	-67.713%
2025-04-07	4.9100	4.9100	4.9100	4.9100	+1.446%	3	192	-70.672%
2025-04-04	4.8400	4.8400	4.8400	4.8400	+40.290%	2	192	-70.248%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-5.995%	1	192	-58.261%
2025-03-11	3.6700	3.6700	3.6700	3.6700	+74.762%	6	193	-60.763%
2024-10-31	2.1000	2.1000	2.1000	2.1000	-29.530%	200	190	-31.429%
2024-10-02	2.9800	2.9800	2.9800	2.9800	+3.472%	1	332	-51.678%
2024-09-26	2.8800	2.8800	2.8800	2.8800	+4.727%	1	332	-50.000%
2024-09-18	2.7500	2.7500	2.7500	2.7500	-12.698%	10	333	-47.636%
2024-09-16	3.1700	3.1700	3.1500	3.1500	-3.374%	31	333	-54.286%
2024-09-12	2.8700	3.2600	2.8700	3.2600	-5.507%	6	333	-55.828%
2024-09-11	3.4500	3.4500	3.4500	3.4500	-12.658%	2	337	-58.261%
2024-09-06	3.9500	3.9500	3.9500	3.9500	+8.219%	2	337	-63.544%
2024-08-30	3.6500	3.6500	3.6500	3.6500	0.000%	2	335	-60.548%
2024-08-29	3.5700	3.6500	3.5700	3.6500	-1.351%	62	335	-60.548%
2024-08-28	3.7000	3.7000	3.7000	3.7000	+0.817%	20	328	-61.081%
2024-08-26	3.6700	3.6700	3.6700	3.6700	-13.647%	5	328	-60.763%
2024-08-13	4.4700	4.4700	4.2500	4.2500	-9.574%	171	323	-66.118%
2024-08-07	4.4000	4.7000	4.4000	4.7000	+6.335%	11	163	-69.362%
2024-08-06	4.0800	4.4200	4.0800	4.4200	+97.321%	10	163	-67.421%
2024-07-23	2.2400	2.2400	2.2400	2.2400	-25.333%	1	158	-35.714%
2024-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	1	158	-52.000%
2024-07-15	3.1500	3.1500	3.1500	3.1500	-7.353%	1	157	-54.286%
2024-07-11	3.4000	3.4000	3.4000	3.4000	0.000%	45	157	-57.647%
2024-07-08	3.4000	3.4000	3.4000	3.4000	-18.854%	1	114	-57.647%
2024-06-17	4.1900	4.1900	4.1900	4.1900	+21.098%	3	114	-65.632%
2024-06-07	3.4600	3.4600	3.4600	3.4600	-1.425%	6	114	-58.382%
2024-06-05	3.5100	3.5100	3.5100	3.5100	-12.250%	1	112	-58.974%
2024-05-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	112	-64.000%
2024-05-20	3.4900	3.9000	3.4900	3.9000	-9.302%	2	112	-63.077%
2024-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	113	-66.512%
2024-05-01	4.3000	4.3000	4.3000	4.3000	+21.127%	1	113	-66.512%
2024-04-29	3.5500	3.5500	3.5500	3.5500	-13.415%	111	113	-59.437%
2024-04-15	4.1000	4.1000	4.1000	4.1000	+9.333%	1	41	-64.878%
2024-04-05	3.7500	3.7500	3.7500	3.7500	+1.351%	2	40	-61.600%
2024-04-03	3.7000	3.7000	3.7000	3.7000	+5.714%	31	39	-61.081%
2024-03-28	3.4000	3.5000	3.4000	3.5000	+52.174%	4	12	-58.857%
2024-03-20	2.3000	2.3000	2.3000	2.3000	-37.838%	1	12	-37.391%
2024-03-18	3.7000	3.7000	3.7000	3.7000	-11.695%	3	12	-61.081%
2024-03-11	4.1900	4.1900	4.1900	4.1900	+6.076%	1	9	-65.632%
2024-02-28	3.9500	3.9500	3.9500	3.9500	-17.708%	1	8	-63.544%
2024-02-16	4.8000	4.8000	4.8000	4.8000	+4.121%	2	7	-70.000%
2024-02-14	4.6100	4.6100	4.6100	4.6100	+0.217%	1	7	-68.764%
2024-02-09	4.4500	4.6000	4.4500	4.6000	+4.545%	2	6	-68.696%
2024-02-06	4.4000	4.4000	4.4000	4.4000	+2.564%	1	4	-67.273%
2024-01-29	4.2900	4.2900	4.2900	4.2900	+0.941%	2	3	-66.434%
2024-01-25	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-66.118%