Dark

NCLH20261218P20
NCLH Dec 18 2026 20.00 Put (NCLH261218P00020000)
option OPRA

EOD

Sep 18, 2026

5.92+8.227%(+0.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.8600	5.9400	5.8600	5.9200	+8.227%	12	6,569	0.000%
2026-09-17	5.4700	5.4700	5.4700	5.4700	-3.186%	1	6,579	+8.227%
2026-09-16	5.6500	5.6500	5.6500	5.6500	-1.396%	1	6,579	+4.779%
2026-09-15	5.7300	5.7300	5.7300	5.7300	+8.523%	1	6,579	+3.316%
2026-09-11	5.2800	5.2800	5.2800	5.2800	-6.383%	1	6,580	+12.121%
2026-09-10	5.4700	5.6400	5.4700	5.6400	+8.880%	32	6,579	+4.965%
2026-09-09	5.1800	5.1800	5.1800	5.1800	+11.398%	20	6,601	+14.286%
2026-09-04	4.6500	4.6500	4.6500	4.6500	-2.923%	2	6,590	+27.312%
2026-09-03	4.5700	4.9500	4.5700	4.7900	+4.130%	212	6,590	+23.591%
2026-09-02	4.6000	4.6000	4.6000	4.6000	-1.919%	2	6,529	+28.696%
2026-09-01	4.3500	4.6900	4.3500	4.6900	+10.875%	7	6,528	+26.226%
2026-08-31	4.1800	4.2300	4.1800	4.2300	+24.412%	10	6,528	+39.953%
2026-08-26	3.4000	3.4000	3.4000	3.4000	-2.857%	26	6,531	+74.118%
2026-08-25	3.4700	3.5000	3.4700	3.5000	-2.235%	8	6,531	+69.143%
2026-08-24	3.5000	3.5800	3.5000	3.5800	+2.579%	6	6,526	+65.363%
2026-08-21	3.5000	3.5000	3.4900	3.4900	-13.827%	7	6,529	+69.628%
2026-08-20	3.7500	4.0500	3.7500	4.0500	+19.118%	71	6,530	+46.173%
2026-08-19	3.4000	3.4000	3.4000	3.4000	+6.250%	6	6,533	+74.118%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+10.345%	5	6,527	+85.000%
2026-08-17	2.9000	2.9000	2.9000	2.9000	+13.725%	5	6,527	+104.138%
2026-08-14	2.4500	2.5500	2.4500	2.5500	-2.299%	36	6,522	+132.157%
2026-08-13	2.6100	2.6100	2.6100	2.6100	-2.974%	1	6,491	+126.820%
2026-08-12	2.7500	2.7500	2.6100	2.6900	-5.944%	155	6,490	+120.074%
2026-08-11	2.8600	2.8600	2.8600	2.8600	0.000%	2	6,410	+106.993%
2026-08-10	2.7500	2.8600	2.7500	2.8600	+8.333%	2	6,408	+106.993%
2026-08-07	2.6400	2.6400	2.6400	2.6400	+20.000%	1	6,407	+124.242%
2026-08-05	2.2000	2.2000	2.2000	2.2000	-6.383%	6	6,406	+169.091%
2026-08-04	2.3500	2.3500	2.3500	2.3500	-6.000%	6	6,401	+151.915%
2026-08-03	2.7900	2.7900	2.5000	2.5000	-20.635%	4	6,401	+136.800%
2026-07-31	3.1500	3.1500	3.1500	3.1500	+9.375%	2	6,401	+87.937%
2026-07-30	2.8200	2.9100	2.7400	2.8800	+37.143%	4	6,400	+105.556%
2026-07-29	2.1700	2.2500	2.1000	2.1000	-0.474%	1,004	6,125	+181.905%
2026-07-28	2.3000	2.3000	2.1100	2.1100	-24.373%	27	6,402	+180.569%
2026-07-27	2.6100	2.7900	2.6100	2.7900	+4.104%	44	6,399	+112.186%
2026-07-24	2.6900	2.6900	2.6800	2.6800	-17.538%	3	6,403	+120.896%
2026-07-23	3.2000	3.3000	3.1500	3.2500	+17.754%	8	6,405	+82.154%
2026-07-22	2.8200	2.8200	2.7600	2.7600	-4.828%	5	6,409	+114.493%
2026-07-21	2.8900	2.9000	2.8900	2.9000	+0.694%	2	6,407	+104.138%
2026-07-17	2.8700	2.8800	2.7300	2.8800	-1.031%	4	6,407	+105.556%
2026-07-14	2.9700	2.9700	2.9100	2.9100	+2.105%	45	6,406	+103.436%
2026-07-10	2.8500	2.8500	2.8500	2.8500	0.000%	5	6,376	+107.719%
2026-07-09	3.1000	3.1000	2.8500	2.8500	-19.034%	124	6,376	+107.719%
2026-07-08	3.5000	3.5200	3.5000	3.5200	+19.322%	23	6,400	+68.182%
2026-07-02	2.6000	2.9500	2.6000	2.9500	+27.155%	325	6,445	+100.678%
2026-07-01	2.3200	2.3200	2.3200	2.3200	-4.132%	4	6,445	+155.172%
2026-06-30	2.3900	2.4200	2.3900	2.4200	+8.036%	2	6,449	+144.628%
2026-06-29	2.2400	2.2400	2.2400	2.2400	-0.885%	40	6,447	+164.286%
2026-06-26	2.2600	2.2600	2.2600	2.2600	-6.996%	1	6,447	+161.947%
2026-06-25	2.3400	2.4500	2.2500	2.4300	-2.410%	39	6,446	+143.621%
2026-06-24	2.4900	2.4900	2.4900	2.4900	-8.791%	1	6,465	+137.751%
2026-06-18	2.6900	2.7300	2.6900	2.7300	+0.738%	2	6,434	+116.850%
2026-06-17	2.7100	2.7100	2.7100	2.7100	-6.873%	30	6,434	+118.450%
2026-06-15	2.9000	2.9100	2.8200	2.9100	-15.652%	16	6,434	+103.436%
2026-06-12	3.4500	3.4500	3.4500	3.4500	-13.098%	4	6,434	+71.594%
2026-06-11	3.9700	3.9700	3.9700	3.9700	+3.117%	1	6,434	+49.118%
2026-06-10	3.7500	3.8500	3.7500	3.8500	+4.054%	5	6,433	+53.766%
2026-06-08	3.8400	3.8400	3.6400	3.7000	+1.093%	13	6,429	+60.000%
2026-06-04	3.6300	3.6600	3.6300	3.6600	-6.154%	20	6,438	+61.749%
2026-06-03	3.8000	3.9000	3.8000	3.9000	-4.878%	460	6,438	+51.795%
2026-06-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	6,432	+44.390%
2026-06-01	4.0900	4.1000	4.0900	4.1000	+2.500%	411	6,433	+44.390%
2026-05-28	4.0500	4.0500	4.0000	4.0000	-2.439%	7	6,520	+48.000%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-12.206%	1	6,525	+44.390%
2026-05-26	4.6700	4.6700	4.6700	4.6700	-11.048%	1	6,525	+26.767%
2026-05-20	5.2500	5.2500	5.2500	5.2500	-3.670%	1	6,526	+12.762%
2026-05-18	5.3500	5.4500	5.3500	5.4500	+2.251%	4	6,526	+8.624%
2026-05-15	5.2800	5.3300	5.2800	5.3300	+3.095%	2	6,526	+11.069%
2026-05-13	5.1700	5.1700	5.1700	5.1700	+3.400%	1	6,528	+14.507%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+7.527%	10	6,530	+18.400%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+9.670%	10	6,530	+27.312%
2026-05-04	4.2400	4.2400	4.2400	4.2400	+8.718%	10	6,521	+39.623%
2026-05-01	3.9000	4.0000	3.9000	3.9000	-6.024%	30	6,538	+51.795%
2026-04-30	4.2500	4.2500	4.1500	4.1500	-9.783%	21	6,538	+42.651%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+6.729%	1	6,519	+28.696%
2026-04-28	4.2500	4.3100	4.2500	4.3100	+5.637%	2	6,519	+37.355%
2026-04-24	4.0800	4.0800	4.0800	4.0800	+0.741%	1	6,518	+45.098%
2026-04-23	4.0000	4.0500	4.0000	4.0500	+20.896%	5	6,517	+46.173%
2026-04-20	3.3700	3.4300	3.3500	3.3500	+20.504%	3	6,517	+76.716%
2026-04-17	2.9300	2.9300	2.7800	2.7800	-17.262%	4	6,516	+112.950%
2026-04-16	3.3600	3.3600	3.2500	3.3600	+11.258%	4	6,518	+76.190%
2026-04-14	2.9800	3.0400	2.9400	3.0200	-18.378%	10	6,518	+96.026%
2026-04-13	3.7000	3.7000	3.7000	3.7000	+3.641%	1	6,518	+60.000%
2026-04-10	3.5700	3.5700	3.5700	3.5700	-3.514%	1	6,518	+65.826%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+11.446%	5	6,518	+60.000%
2026-04-08	3.4300	3.4300	3.2700	3.3200	-19.024%	6	6,518	+78.313%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+1.235%	3	6,519	+44.390%
2026-04-02	4.0500	4.0500	4.0500	4.0500	+7.427%	1	6,522	+46.173%
2026-04-01	3.9300	3.9400	3.7600	3.7700	-11.294%	20	6,522	+57.029%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-7.002%	1	6,522	+39.294%
2026-03-30	4.4000	4.6000	4.4000	4.5700	+11.463%	253	6,522	+29.540%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+15.493%	1	6,612	+44.390%
2026-03-26	3.5500	3.5500	3.5500	3.5500	0.000%	7	6,612	+66.761%
2026-03-24	3.6000	3.6000	3.5500	3.5500	+4.412%	6	6,608	+66.761%
2026-03-23	3.4500	3.4500	3.4000	3.4000	-12.596%	3	6,602	+74.118%
2026-03-20	3.9400	3.9400	3.7600	3.8900	+10.511%	4	6,600	+52.185%
2026-03-18	3.7000	3.7000	3.4500	3.5200	-17.176%	6	6,599	+68.182%
2026-03-13	4.1400	4.2500	4.1400	4.2500	+15.489%	10	6,597	+39.294%
2026-03-12	3.6800	3.6800	3.6800	3.6800	+6.052%	1	6,607	+60.870%
2026-03-10	3.4700	3.4700	3.4700	3.4700	-8.684%	2	6,607	+70.605%
2026-03-09	4.0000	4.1500	3.8000	3.8000	+4.972%	258	6,605	+55.789%
2026-03-06	3.6200	3.6200	3.6200	3.6200	+16.774%	1	6,598	+63.536%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-6.061%	100	6,598	+90.968%
2026-03-03	3.1400	3.3000	3.0600	3.3000	+15.385%	22	6,550	+79.394%
2026-03-02	2.8400	2.8600	2.8400	2.8600	+16.735%	250	6,530	+106.993%
2026-02-18	2.7000	2.7000	2.4500	2.4500	-3.543%	6	6,280	+141.633%
2026-02-17	2.8600	2.8600	2.5400	2.5400	-20.625%	145	6,275	+133.071%
2026-02-13	2.7900	3.2000	2.7900	3.2000	+17.647%	7	6,187	+85.000%
2026-02-12	2.7200	2.7200	2.7200	2.7200	+3.422%	1	6,187	+117.647%
2026-02-09	2.6300	2.6300	2.6300	2.6300	-1.128%	2	6,187	+125.095%
2026-02-06	2.6600	2.6600	2.6600	2.6600	+12.712%	6	6,187	+122.556%
2026-02-03	2.3600	2.3600	2.3600	2.3600	-5.600%	22	6,181	+150.847%
2026-02-02	2.6000	2.6000	2.5000	2.5000	-16.667%	5	6,181	+136.800%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-1.639%	4	6,181	+97.333%
2026-01-20	3.0500	3.0500	3.0500	3.0500	+13.383%	20	6,181	+94.098%
2026-01-16	2.6900	2.6900	2.6900	2.6900	+9.796%	2	6,160	+120.074%
2026-01-15	2.4500	2.4500	2.4500	2.4500	+10.860%	10	6,160	+141.633%
2026-01-13	2.2500	2.2500	2.2100	2.2100	+2.791%	1,001	6,160	+167.873%
2026-01-07	2.1500	2.1500	2.1500	2.1500	+1.896%	1	5,161	+175.349%
2026-01-06	2.1100	2.1100	2.1100	2.1100	-17.578%	1	5,160	+180.569%
2025-12-30	2.5600	2.5600	2.5600	2.5600	+3.644%	1	5,159	+131.250%
2025-12-26	2.4700	2.4700	2.4700	2.4700	+5.106%	1	5,160	+139.676%
2025-12-23	2.3000	2.3500	2.3000	2.3500	-2.893%	6	5,160	+151.915%
2025-12-22	2.4200	2.4200	2.4200	2.4200	-20.656%	4	5,170	+144.628%
2025-12-18	3.0400	3.1000	3.0400	3.0500	+12.546%	22	5,170	+94.098%
2025-12-17	2.7100	2.7100	2.7100	2.7100	-3.214%	250	5,163	+118.450%
2025-12-15	2.8000	2.8000	2.8000	2.8000	-11.111%	20	5,163	+111.429%
2025-12-12	3.1000	3.1500	3.1000	3.1500	-5.120%	14	5,143	+87.937%
2025-12-11	3.6200	3.6200	3.3200	3.3200	-15.949%	4,509	5,142	+78.313%
2025-12-10	3.9500	3.9500	3.9500	3.9500	0.000%	1	5,136	+49.873%
2025-12-09	3.9500	3.9500	3.9000	3.9500	+6.757%	271	5,136	+49.873%
2025-12-08	3.9500	3.9500	3.7000	3.7000	-4.145%	4,502	5,084	+60.000%
2025-12-03	3.8600	3.8600	3.8600	3.8600	-1.026%	2	1,520	+53.368%
2025-12-02	3.9200	3.9200	3.9000	3.9000	-6.921%	2	1,518	+51.795%
2025-11-21	4.5500	4.5500	4.1900	4.1900	-4.556%	15	1,516	+41.289%
2025-11-20	4.3900	4.3900	4.3900	4.3900	-3.516%	8	1,501	+34.852%
2025-11-17	4.2500	4.5500	4.2500	4.5500	+9.639%	35	1,493	+30.110%
2025-11-14	4.1000	4.1500	4.1000	4.1500	+10.667%	60	1,463	+42.651%
2025-11-12	3.8000	3.8000	3.7500	3.7500	-1.316%	188	1,403	+57.867%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-6.634%	1	1,242	+55.789%
2025-11-05	4.1000	4.1400	4.0000	4.0700	+42.807%	29	1,243	+45.455%
2025-10-29	2.8500	2.8500	2.8500	2.8500	0.000%	100	1,226	+107.719%
2025-10-28	2.8500	2.8500	2.8500	2.8500	+1.423%	1	1,126	+107.719%
2025-10-10	2.8200	2.8200	2.8100	2.8100	+13.765%	250	1,125	+110.676%
2025-10-07	2.4700	2.4700	2.4700	2.4700	+23.500%	1	1,051	+139.676%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-24.812%	1	1,051	+196.000%
2025-08-21	2.6600	2.6600	2.6600	2.6600	+10.833%	1	1,050	+122.556%
2025-08-18	2.4000	2.4000	2.4000	2.4000	-1.235%	1	1,049	+146.667%
2025-08-12	2.4300	2.4300	2.4300	2.4300	+1.250%	1	1,050	+143.621%
2025-08-07	2.3800	2.4000	2.3800	2.4000	-5.138%	3	1,051	+146.667%
2025-08-01	2.5200	2.5300	2.5200	2.5300	+20.476%	200	1,050	+133.992%
2025-07-31	2.1000	2.1000	2.1000	2.1000	-16.667%	20	867	+181.905%
2025-07-30	2.6900	2.6900	2.5200	2.5200	-13.103%	4	847	+134.921%
2025-07-22	2.9000	2.9000	2.9000	2.9000	-4.918%	2	851	+104.138%
2025-07-16	3.0500	3.0500	3.0500	3.0500	-4.688%	5	853	+94.098%
2025-07-15	3.2000	3.2000	3.2000	3.2000	+3.226%	2	848	+85.000%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-3.125%	2	848	+90.968%
2025-07-11	3.2000	3.2000	3.2000	3.2000	+3.226%	113	847	+85.000%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-15.068%	20	837	+90.968%
2025-07-07	3.5000	3.6500	3.5000	3.6500	-1.351%	3	817	+62.192%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	818	+60.000%
2025-07-01	3.7500	3.7500	3.7500	3.7500	-6.948%	1	819	+57.867%
2025-06-30	4.0800	4.0800	3.9500	4.0300	-1.707%	3	818	+46.898%
2025-06-27	4.1000	4.1000	4.1000	4.1000	-7.865%	1	819	+44.390%
2025-06-25	4.4500	4.4500	4.4500	4.4500	-11.881%	4	818	+33.034%
2025-06-23	4.9000	5.1000	4.9000	5.0500	+10.989%	6	818	+17.228%
2025-06-20	4.6000	4.6000	4.5500	4.5500	+24.317%	16	818	+30.110%
2025-06-09	3.6600	3.6600	3.6600	3.6600	-17.753%	1	818	+61.749%
2025-06-05	4.4500	4.4500	4.4500	4.4500	-3.471%	1	817	+33.034%
2025-05-19	4.6100	4.6100	4.6100	4.6100	-0.860%	123	817	+28.416%
2025-05-12	4.7500	4.7500	4.6500	4.6500	-25.000%	4	694	+27.312%
2025-05-01	6.2000	6.2000	6.2000	6.2000	-2.362%	6	690	-4.516%
2025-04-30	6.3500	6.3500	6.3500	6.3500	-8.764%	6	696	-6.772%
2025-04-09	6.9600	6.9600	6.9600	6.9600	-1.277%	1	690	-14.943%
2025-04-08	7.0500	7.0500	7.0500	7.0500	+2.620%	1	691	-16.028%
2025-04-07	6.8700	6.8700	6.8700	6.8700	+5.530%	5	690	-13.828%
2025-04-04	6.5100	6.5100	6.5100	6.5100	+33.402%	4	685	-9.063%
2025-03-14	4.8800	4.8800	4.8800	4.8800	+8.204%	2	683	+21.311%
2025-03-07	4.6700	4.6700	4.5100	4.5100	+45.484%	6	682	+31.264%
2025-02-25	3.1500	3.1500	3.1000	3.1000	+3.333%	600	679	+90.968%
2025-01-08	3.0000	3.0000	3.0000	3.0000	+11.111%	3	125	+97.333%
2024-12-16	2.7200	2.7200	2.7000	2.7000	-14.286%	30	155	+119.259%
2024-10-31	3.1500	3.1500	3.1500	3.1500	+5.000%	242	155	+87.937%
2024-10-24	3.0000	3.0000	3.0000	3.0000	-16.667%	2	248	+97.333%
2024-10-11	3.6000	3.6000	3.6000	3.6000	-3.743%	12	248	+64.444%
2024-10-09	3.7400	3.7400	3.7400	3.7400	-18.696%	1	248	+58.289%
2024-10-01	4.6000	4.6000	4.6000	4.6000	+9.524%	1	248	+28.696%
2024-09-27	4.2000	4.2000	4.2000	4.2000	0.000%	6	248	+40.952%
2024-09-20	4.2500	4.2500	4.2000	4.2000	-8.696%	40	248	+40.952%
2024-09-18	4.6000	4.6000	4.6000	4.6000	+2.679%	3	248	+28.696%
2024-09-16	4.4800	4.4800	4.4800	4.4800	-14.667%	1	249	+32.143%
2024-08-30	5.2500	5.2500	5.2500	5.2500	+8.247%	2	250	+12.762%
2024-08-27	4.8500	4.8500	4.8500	4.8500	-16.379%	1	250	+22.062%
2024-08-22	5.8000	5.8000	5.8000	5.8000	-2.521%	30	249	+2.069%
2024-08-21	5.9500	5.9500	5.9500	5.9500	+9.174%	1	249	-0.504%
2024-08-08	5.0000	5.4500	5.0000	5.4500	-12.097%	10	249	+8.624%
2024-08-07	6.2000	6.2000	6.2000	6.2000	-3.125%	5	258	-4.516%
2024-08-06	6.4000	6.4000	6.4000	6.4000	-2.290%	2	263	-7.500%
2024-08-05	6.3100	6.5500	6.3100	6.5500	+31.000%	31	265	-9.618%
2024-07-29	5.0000	5.0000	5.0000	5.0000	+16.279%	17	236	+18.400%
2024-07-23	4.0000	4.3000	4.0000	4.3000	+1.176%	2	219	+37.674%
2024-07-22	4.2500	4.2500	4.2500	4.2500	-6.593%	1	218	+39.294%
2024-07-17	4.5500	4.5500	4.5500	4.5500	+1.562%	1	218	+30.110%
2024-07-12	4.4800	4.4800	4.4800	4.4800	-8.571%	1	218	+32.143%
2024-07-11	4.9000	4.9000	4.9000	4.9000	-1.010%	135	217	+20.816%
2024-07-01	4.9500	4.9500	4.9500	4.9500	0.000%	1	82	+19.596%
2024-06-25	4.9500	4.9500	4.9500	4.9500	-9.174%	1	81	+19.596%
2024-06-18	5.4500	5.4500	5.4500	5.4500	+15.957%	1	79	+8.624%
2024-05-30	4.7000	4.7000	4.7000	4.7000	-6.000%	20	79	+25.957%
2024-04-29	5.0000	5.0000	5.0000	5.0000	-5.660%	56	59	+18.400%
2024-04-19	5.3000	5.3000	5.3000	5.3000	+32.500%	1	59	+11.698%
2024-04-04	4.0000	4.0000	4.0000	4.0000	-4.762%	5	59	+48.000%
2024-03-21	4.2000	4.2000	4.2000	4.2000	-16.000%	40	59	+40.952%
2024-03-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	19	+18.400%
2024-02-29	5.3000	5.3000	5.3000	5.3000	-0.749%	1	19	+11.698%
2024-02-28	5.3400	5.3400	5.3400	5.3400	+50.423%	20	19	+10.861%
2024-01-31	3.5500	3.5500	3.5500	3.5500	0.000%	20	20	+66.761%