Dark

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

EOD

Sep 23, 2026

3.64+13.043%(+0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.4900	3.6400	3.4900	3.6400	+13.043%	3	8,063	0.000%
2026-09-22	2.8500	3.2200	2.8500	3.2200	+3.871%	4	8,064	+13.043%
2026-09-21	3.1600	3.1600	3.1000	3.1000	-6.061%	14	8,064	+17.419%
2026-09-18	3.2200	3.3000	3.2200	3.3000	+10.368%	4	8,050	+10.303%
2026-09-17	2.8300	2.9900	2.8300	2.9900	-6.563%	11	8,046	+21.739%
2026-09-16	3.0000	3.2000	3.0000	3.2000	0.000%	3	8,045	+13.750%
2026-09-15	3.0500	3.2000	3.0500	3.2000	+7.383%	19	8,043	+13.750%
2026-09-14	3.0000	3.0000	2.9600	2.9800	+7.581%	11	8,025	+22.148%
2026-09-11	2.7800	2.8700	2.7500	2.7700	-9.772%	8	8,030	+31.408%
2026-09-10	3.0000	3.1000	3.0000	3.0700	+4.422%	137	8,036	+18.567%
2026-09-09	2.6200	2.9400	2.6200	2.9400	+20.000%	65	7,899	+23.810%
2026-09-08	2.4500	2.4500	2.4500	2.4500	-0.810%	3	7,846	+48.571%
2026-09-03	2.4700	2.4700	2.4700	2.4700	+7.860%	4	7,846	+47.368%
2026-09-02	2.2900	2.2900	2.2900	2.2900	-9.127%	1	7,842	+58.952%
2026-09-01	2.2900	2.5200	2.2700	2.5200	+22.330%	21	7,841	+44.444%
2026-08-31	2.0800	2.0800	2.0600	2.0600	+11.351%	35	7,828	+76.699%
2026-08-28	1.8300	1.8500	1.7600	1.8500	-1.596%	91	7,851	+96.757%
2026-08-27	1.7800	1.8800	1.7800	1.8800	+10.588%	9	7,764	+93.617%
2026-08-26	1.7500	1.7500	1.6900	1.7000	-1.163%	8	7,764	+114.118%
2026-08-25	1.6900	1.7200	1.6900	1.7200	+0.585%	330	7,756	+111.628%
2026-08-24	1.6800	1.7200	1.6700	1.7100	-0.581%	85	7,706	+112.865%
2026-08-21	1.8100	1.8100	1.6500	1.7200	-11.340%	84	7,726	+111.628%
2026-08-20	2.0400	2.0400	1.9300	1.9400	+22.013%	176	7,728	+87.629%
2026-08-19	1.4700	1.6500	1.4600	1.5900	+5.298%	572	7,676	+128.931%
2026-08-18	1.5200	1.5300	1.4700	1.5100	+10.219%	14	7,142	+141.060%
2026-08-17	1.3000	1.3900	1.2500	1.3700	+19.130%	226	7,134	+165.693%
2026-08-14	1.0400	1.1600	1.0400	1.1500	+0.877%	371	6,934	+216.522%
2026-08-13	1.1400	1.1400	1.1400	1.1400	-5.785%	1	6,609	+219.298%
2026-08-12	1.3200	1.3300	1.2100	1.2100	-13.571%	34	6,608	+200.826%
2026-08-10	1.4000	1.4000	1.4000	1.4000	+6.870%	3	6,603	+160.000%
2026-08-07	1.3100	1.3100	1.3100	1.3100	+9.167%	1	6,600	+177.863%
2026-08-06	1.0800	1.2000	1.0800	1.2000	+13.208%	2	6,600	+203.333%
2026-08-05	1.0500	1.0600	1.0500	1.0600	-16.535%	6	6,599	+243.396%
2026-08-03	1.3500	1.3500	1.2700	1.2700	-16.447%	3	6,600	+186.614%
2026-07-31	1.5500	1.5500	1.5000	1.5200	+2.703%	37	6,601	+139.474%
2026-07-30	1.4500	1.4800	1.3300	1.4800	+38.318%	7	6,564	+145.946%
2026-07-29	1.0700	1.0700	1.0700	1.0700	-10.084%	15	6,557	+240.187%
2026-07-28	1.1900	1.1900	1.1900	1.1900	-17.931%	1	6,542	+205.882%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-12.121%	1	6,541	+151.034%
2026-07-23	1.7500	1.7500	1.6400	1.6500	+10.000%	12	6,542	+120.606%
2026-07-22	1.5000	1.5000	1.5000	1.5000	0.000%	1	6,530	+142.667%
2026-07-20	1.5000	1.5000	1.5000	1.5000	+4.167%	1	6,529	+142.667%
2026-07-16	1.4400	1.4400	1.4400	1.4400	+1.408%	1	6,528	+152.778%
2026-07-15	1.4400	1.5200	1.3400	1.4200	-5.960%	36	6,527	+156.338%
2026-07-13	1.4700	1.5100	1.4200	1.5100	-0.658%	11	6,527	+141.060%
2026-07-10	1.5200	1.5200	1.5200	1.5200	-4.403%	1	6,526	+139.474%
2026-07-09	1.6800	1.6800	1.5200	1.5900	-16.316%	8	6,525	+128.931%
2026-07-08	2.0000	2.0000	1.9000	1.9000	+16.564%	6	6,532	+91.579%
2026-07-06	1.6300	1.6300	1.6300	1.6300	+7.947%	2,000	6,526	+123.313%
2026-07-02	1.5100	1.5100	1.5100	1.5100	+20.800%	1	4,525	+141.060%
2026-07-01	1.2400	1.2500	1.2400	1.2500	-1.575%	102	4,525	+191.200%
2026-06-30	1.2600	1.2700	1.2600	1.2700	+6.723%	4	4,424	+186.614%
2026-06-29	1.2000	1.2000	1.1700	1.1900	-7.752%	6	4,420	+205.882%
2026-06-26	1.4000	1.4000	1.2900	1.2900	-7.194%	6	4,420	+182.171%
2026-06-25	1.4000	1.4000	1.3900	1.3900	+1.460%	3	4,424	+161.871%
2026-06-24	1.3300	1.3700	1.3200	1.3700	-10.458%	39	4,421	+165.693%
2026-06-23	1.5300	1.5300	1.5300	1.5300	-0.649%	2	4,386	+137.908%
2026-06-22	1.5400	1.5400	1.5400	1.5400	+3.356%	1	4,388	+136.364%
2026-06-18	1.4700	1.4900	1.4700	1.4900	-27.317%	73	4,316	+144.295%
2026-06-11	2.3200	2.3300	2.0500	2.0500	-16.667%	10	4,316	+77.561%
2026-06-10	2.3000	2.4600	2.3000	2.4600	+20.000%	87	4,307	+47.967%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-6.393%	2	4,280	+77.561%
2026-06-05	2.0100	2.2000	2.0000	2.1900	+7.353%	529	4,280	+66.210%
2026-06-04	2.0800	2.1500	2.0000	2.0400	-12.821%	597	4,155	+78.431%
2026-06-03	2.2600	2.3400	2.2600	2.3400	-2.500%	1,032	4,050	+55.556%
2026-06-02	2.4000	2.4000	2.4000	2.4000	+3.448%	100	4,401	+51.667%
2026-06-01	2.3200	2.3200	2.3200	2.3200	+0.870%	1	4,301	+56.897%
2026-05-29	2.2900	2.3000	2.2900	2.3000	-5.350%	2	4,302	+58.261%
2026-05-28	2.4100	2.4300	2.4000	2.4300	+1.674%	154	4,302	+49.794%
2026-05-27	2.4200	2.4200	2.3900	2.3900	-14.337%	12	4,355	+52.301%
2026-05-26	2.8900	2.9000	2.7800	2.7900	-9.709%	445	4,343	+30.466%
2026-05-22	3.1000	3.1000	3.0600	3.0900	-3.438%	3	4,043	+17.799%
2026-05-20	3.7300	3.7300	3.2000	3.2000	-12.329%	4	4,042	+13.750%
2026-05-19	3.7500	3.8300	3.6500	3.6500	+4.286%	102	4,029	-0.274%
2026-05-18	3.4000	3.5000	3.4000	3.5000	+2.941%	67	4,029	+4.000%
2026-05-15	3.3500	3.4000	3.3500	3.4000	+11.475%	5	4,029	+7.059%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-4.688%	16	4,079	+19.344%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+7.383%	5	4,064	+13.750%
2026-05-12	2.9800	2.9800	2.9800	2.9800	-0.667%	1	4,064	+22.148%
2026-05-11	2.8500	3.0000	2.8500	3.0000	+5.263%	33	4,064	+21.333%
2026-05-08	2.8000	2.8500	2.8000	2.8500	+9.615%	6	4,044	+27.719%
2026-05-07	2.6100	2.7100	2.5600	2.6000	-6.475%	155	4,044	+40.000%
2026-05-05	2.8600	2.8600	2.7800	2.7800	-3.806%	2	3,891	+30.935%
2026-05-04	2.9000	2.9100	2.8900	2.8900	+13.333%	14	3,892	+25.952%
2026-04-30	2.6100	2.6100	2.4000	2.5500	-10.526%	46	3,885	+42.745%
2026-04-29	2.7900	2.8500	2.7900	2.8500	+5.556%	12	3,871	+27.719%
2026-04-28	2.7200	2.7300	2.7000	2.7000	+5.469%	95	3,863	+34.815%
2026-04-27	2.5500	2.5600	2.5500	2.5600	+1.992%	8	3,891	+42.188%
2026-04-24	2.5100	2.5100	2.5100	2.5100	+0.400%	1	3,890	+45.020%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+5.042%	1	3,890	+45.600%
2026-04-22	2.3000	2.3800	2.3000	2.3800	+8.182%	6	3,889	+52.941%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+24.294%	5	3,878	+65.455%
2026-04-17	1.7600	1.7700	1.6600	1.7700	-11.500%	10	3,878	+105.650%
2026-04-16	2.0300	2.0400	2.0000	2.0000	+5.263%	132	3,880	+82.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-12.037%	2	3,871	+91.579%
2026-04-13	2.2500	2.2500	2.1600	2.1600	+0.465%	120	3,871	+68.519%
2026-04-10	2.1900	2.1900	2.1300	2.1500	+1.415%	13	3,777	+69.302%
2026-04-09	2.3300	2.3300	2.1200	2.1200	+3.415%	4	3,787	+71.698%
2026-04-08	1.9100	2.0500	1.9100	2.0500	-21.154%	8	3,787	+77.561%
2026-04-07	2.6000	2.6000	2.6000	2.6000	+9.244%	10	3,786	+40.000%
2026-04-01	2.3800	2.4400	2.3500	2.3800	-4.800%	17	3,786	+52.941%
2026-03-31	2.6600	2.6700	2.5000	2.5000	-13.793%	7	3,785	+45.600%
2026-03-30	2.7200	2.9000	2.7000	2.9000	+38.756%	15	3,783	+25.517%
2026-03-25	2.0900	2.0900	2.0900	2.0900	-7.111%	1	3,776	+74.163%
2026-03-24	2.2300	2.2500	2.2300	2.2500	+7.143%	22	3,775	+61.778%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-13.223%	5	3,753	+73.333%
2026-03-20	2.4300	2.4300	2.3700	2.4200	+7.556%	15	3,748	+50.413%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+3.211%	2	3,742	+61.778%
2026-03-17	2.1800	2.1800	2.1800	2.1800	-9.544%	1	3,742	+66.972%
2026-03-16	2.4100	2.4100	2.4100	2.4100	-5.490%	5	3,743	+51.037%
2026-03-13	2.3200	2.5500	2.3200	2.5500	+3.659%	2,002	3,743	+42.745%
2026-03-09	2.4000	2.4600	2.4000	2.4600	+23.000%	2	1,741	+47.967%
2026-03-03	1.9200	2.0000	1.9200	2.0000	+19.760%	3	1,740	+82.000%
2026-03-02	1.7000	1.7000	1.6700	1.6700	+19.286%	511	1,737	+117.964%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-5.405%	1	1,227	+160.000%
2026-02-24	1.4800	1.4800	1.4800	1.4800	-3.268%	3	1,227	+145.946%
2026-02-20	1.5300	1.5300	1.5300	1.5300	-5.556%	3	1,229	+137.908%
2026-02-18	1.6200	1.6200	1.6200	1.6200	-8.989%	1	1,229	+124.691%
2026-02-13	1.7800	1.7800	1.7800	1.7800	+11.950%	1	1,227	+104.494%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-0.625%	50	1,227	+128.931%
2026-02-06	1.6300	1.6900	1.6000	1.6000	-9.091%	13	1,177	+127.500%
2026-02-05	1.6100	1.7700	1.6000	1.7600	+1.734%	37	1,175	+106.818%
2026-02-04	1.6400	1.7400	1.5800	1.7300	+13.816%	32	1,184	+110.405%
2026-02-03	1.4000	1.5200	1.4000	1.5200	+7.801%	11	1,183	+139.474%
2026-02-02	1.4700	1.4700	1.4100	1.4100	-24.194%	3	1,182	+158.156%
2026-01-29	1.8600	1.8600	1.8600	1.8600	+3.911%	20	1,183	+95.699%
2026-01-28	1.8900	2.0000	1.3500	1.7900	-4.787%	144	1,203	+103.352%
2026-01-27	1.8800	1.9800	1.8600	1.8800	-4.082%	51	1,204	+93.617%
2026-01-26	1.9400	1.9600	1.8600	1.9600	+4.255%	24	1,196	+85.714%
2026-01-23	2.0000	2.0000	1.8700	1.8800	+1.075%	98	1,193	+93.617%
2026-01-22	1.8700	1.9200	1.8100	1.8600	-1.587%	405	1,131	+95.699%
2026-01-21	1.9400	2.0000	1.8800	1.8900	+3.846%	69	777	+92.593%
2026-01-20	1.9200	1.9600	1.7800	1.8200	+8.982%	48	769	+100.000%
2026-01-16	1.4600	1.6800	1.4500	1.6700	+4.375%	161	748	+117.964%
2026-01-15	1.5000	1.6000	1.3900	1.6000	+5.960%	291	748	+127.500%
2026-01-14	1.5000	1.5100	1.3700	1.5100	+19.841%	136	558	+141.060%
2026-01-13	1.2700	1.3300	1.1700	1.2600	+7.692%	102	497	+188.889%
2026-01-12	1.2500	1.2700	1.1700	1.1700	0.000%	32	500	+211.111%
2026-01-09	1.1700	1.2600	1.1400	1.1700	+2.632%	114	501	+211.111%
2026-01-08	1.1800	1.2000	1.1100	1.1400	-8.800%	29	473	+219.298%
2026-01-07	1.2600	1.3700	1.2000	1.2500	-4.580%	53	460	+191.200%
2026-01-06	1.3600	1.4100	1.2100	1.3100	-11.486%	59	455	+177.863%
2026-01-05	1.5300	1.5300	1.3700	1.4800	+7.246%	45	452	+145.946%
2026-01-02	1.4800	1.5300	1.3700	1.3800	-4.167%	58	447	+163.768%
2025-12-31	1.4900	1.5200	1.4300	1.4400	-6.494%	50	425	+152.778%
2025-12-30	1.4700	1.5900	1.4300	1.5400	+4.762%	44	425	+136.364%
2025-12-29	1.5200	1.6000	1.4700	1.4700	0.000%	301	409	+147.619%
2025-12-19	1.4700	1.4700	1.4700	1.4700	-16.477%	2	218	+147.619%
2025-12-17	1.7600	1.7600	1.7600	1.7600	+0.571%	2	218	+106.818%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-6.417%	1	218	+108.000%
2025-12-12	1.8700	1.8700	1.8700	1.8700	-16.518%	2	219	+94.652%
2025-12-11	2.2400	2.2400	2.2400	2.2400	-5.882%	3	219	+62.500%
2025-12-08	2.3800	2.3800	2.3800	2.3800	0.000%	8	217	+52.941%
2025-12-03	2.4000	2.4000	2.3500	2.3800	-2.459%	27	217	+52.941%
2025-12-02	2.4100	2.4400	2.4100	2.4400	-9.294%	22	216	+49.180%
2025-11-18	2.6600	2.8100	2.6600	2.6900	0.000%	8	216	+35.316%
2025-11-17	2.6900	2.6900	2.6900	2.6900	+9.796%	1	213	+35.316%
2025-11-11	2.4500	2.4500	2.4500	2.4500	+2.083%	1	213	+48.571%
2025-11-10	2.3000	2.4600	2.3000	2.4000	-7.692%	46	213	+51.667%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+3.175%	1	207	+40.000%
2025-11-04	1.8500	2.5200	1.8500	2.5200	+46.512%	23	207	+44.444%
2025-10-29	1.7200	1.7200	1.7200	1.7200	+14.667%	2	206	+111.628%
2025-10-27	1.5000	1.5000	1.5000	1.5000	+3.448%	2	206	+142.667%
2025-09-29	1.2800	1.4500	1.2800	1.4500	+5.072%	8	206	+151.034%
2025-09-18	1.3700	1.3800	1.3700	1.3800	+14.050%	8	208	+163.768%
2025-09-11	1.2100	1.2100	1.2100	1.2100	-12.319%	1	206	+200.826%
2025-08-25	1.3800	1.3800	1.3800	1.3800	-15.854%	1	207	+163.768%
2025-08-21	1.6400	1.6400	1.6400	1.6400	+4.459%	15	207	+121.951%
2025-08-11	1.5700	1.5700	1.5700	1.5700	+3.289%	1	207	+131.847%
2025-08-07	1.5200	1.5200	1.5200	1.5200	-7.317%	1	206	+139.474%
2025-07-28	1.6400	1.6400	1.6400	1.6400	-18.000%	1	206	+121.951%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-23.077%	5	205	+82.000%
2025-06-30	2.6000	2.6000	2.6000	2.6000	-18.750%	1	205	+40.000%
2025-06-23	3.4500	3.4500	3.2000	3.2000	+1.587%	7	206	+13.750%
2025-06-20	3.0500	3.1500	3.0500	3.1500	-3.077%	10	205	+15.556%
2025-06-13	3.2500	3.2500	3.2500	3.2500	+9.060%	2	203	+12.000%
2025-06-05	2.9800	2.9800	2.9800	2.9800	-29.551%	7	195	+22.148%
2025-04-15	4.2300	4.2300	4.2300	4.2300	+8.740%	1	195	-13.948%
2025-04-09	3.8900	3.8900	3.8900	3.8900	-12.780%	2	194	-6.427%
2025-04-08	4.7000	4.7000	4.1000	4.4600	-9.165%	11	194	-18.386%
2025-04-07	4.9100	4.9100	4.9100	4.9100	+1.446%	3	192	-25.866%
2025-04-04	4.8400	4.8400	4.8400	4.8400	+40.290%	2	192	-24.793%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-5.995%	1	192	+5.507%
2025-03-11	3.6700	3.6700	3.6700	3.6700	+74.762%	6	193	-0.817%
2024-10-31	2.1000	2.1000	2.1000	2.1000	-29.530%	200	190	+73.333%
2024-10-02	2.9800	2.9800	2.9800	2.9800	+3.472%	1	332	+22.148%
2024-09-26	2.8800	2.8800	2.8800	2.8800	+4.727%	1	332	+26.389%
2024-09-18	2.7500	2.7500	2.7500	2.7500	-12.698%	10	333	+32.364%
2024-09-16	3.1700	3.1700	3.1500	3.1500	-3.374%	31	333	+15.556%
2024-09-12	2.8700	3.2600	2.8700	3.2600	-5.507%	6	333	+11.656%
2024-09-11	3.4500	3.4500	3.4500	3.4500	-12.658%	2	337	+5.507%
2024-09-06	3.9500	3.9500	3.9500	3.9500	+8.219%	2	337	-7.848%
2024-08-30	3.6500	3.6500	3.6500	3.6500	0.000%	2	335	-0.274%
2024-08-29	3.5700	3.6500	3.5700	3.6500	-1.351%	62	335	-0.274%
2024-08-28	3.7000	3.7000	3.7000	3.7000	+0.817%	20	328	-1.622%
2024-08-26	3.6700	3.6700	3.6700	3.6700	-13.647%	5	328	-0.817%
2024-08-13	4.4700	4.4700	4.2500	4.2500	-9.574%	171	323	-14.353%
2024-08-07	4.4000	4.7000	4.4000	4.7000	+6.335%	11	163	-22.553%
2024-08-06	4.0800	4.4200	4.0800	4.4200	+97.321%	10	163	-17.647%
2024-07-23	2.2400	2.2400	2.2400	2.2400	-25.333%	1	158	+62.500%
2024-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	1	158	+21.333%
2024-07-15	3.1500	3.1500	3.1500	3.1500	-7.353%	1	157	+15.556%
2024-07-11	3.4000	3.4000	3.4000	3.4000	0.000%	45	157	+7.059%
2024-07-08	3.4000	3.4000	3.4000	3.4000	-18.854%	1	114	+7.059%
2024-06-17	4.1900	4.1900	4.1900	4.1900	+21.098%	3	114	-13.126%
2024-06-07	3.4600	3.4600	3.4600	3.4600	-1.425%	6	114	+5.202%
2024-06-05	3.5100	3.5100	3.5100	3.5100	-12.250%	1	112	+3.704%
2024-05-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	112	-9.000%
2024-05-20	3.4900	3.9000	3.4900	3.9000	-9.302%	2	112	-6.667%
2024-05-02	4.3000	4.3000	4.3000	4.3000	0.000%	1	113	-15.349%
2024-05-01	4.3000	4.3000	4.3000	4.3000	+21.127%	1	113	-15.349%
2024-04-29	3.5500	3.5500	3.5500	3.5500	-13.415%	111	113	+2.535%
2024-04-15	4.1000	4.1000	4.1000	4.1000	+9.333%	1	41	-11.220%
2024-04-05	3.7500	3.7500	3.7500	3.7500	+1.351%	2	40	-2.933%
2024-04-03	3.7000	3.7000	3.7000	3.7000	+5.714%	31	39	-1.622%
2024-03-28	3.4000	3.5000	3.4000	3.5000	+52.174%	4	12	+4.000%
2024-03-20	2.3000	2.3000	2.3000	2.3000	-37.838%	1	12	+58.261%
2024-03-18	3.7000	3.7000	3.7000	3.7000	-11.695%	3	12	-1.622%
2024-03-11	4.1900	4.1900	4.1900	4.1900	+6.076%	1	9	-13.126%
2024-02-28	3.9500	3.9500	3.9500	3.9500	-17.708%	1	8	-7.848%
2024-02-16	4.8000	4.8000	4.8000	4.8000	+4.121%	2	7	-24.167%
2024-02-14	4.6100	4.6100	4.6100	4.6100	+0.217%	1	7	-21.041%
2024-02-09	4.4500	4.6000	4.4500	4.6000	+4.545%	2	6	-20.870%
2024-02-06	4.4000	4.4000	4.4000	4.4000	+2.564%	1	4	-17.273%
2024-01-29	4.2900	4.2900	4.2900	4.2900	+0.941%	2	3	-15.152%
2024-01-25	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	-14.353%