Dark

NCLH20261218P22
NCLH Dec 18 2026 22.00 Put (NCLH261218P00022000)
option OPRA

EOD

Jul 16, 2026

4.05-4.706%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,610	0.000%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+23.188%	260	1,610	-4.706%
2026-06-26	3.5000	3.5000	3.4500	3.4500	-1.429%	8	1,870	+17.391%
2026-06-25	3.3000	3.6000	3.3000	3.5000	-10.256%	11	1,864	+15.714%
2026-06-23	4.1000	4.1000	3.9000	3.9000	-2.500%	2	1,861	+3.846%
2026-06-22	3.9500	4.0000	3.9500	4.0000	+3.896%	3	1,859	+1.250%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,857	+5.195%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,857	+3.846%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,857	+1.250%
2026-06-15	4.0500	4.1000	4.0500	4.1000	-9.890%	107	1,948	-1.220%
2026-06-12	4.7500	4.7500	4.5500	4.5500	-16.667%	14	1,948	-10.989%
2026-06-02	5.4600	5.4600	5.4600	5.4600	-16.641%	100	1,948	-25.824%
2026-05-20	6.5500	6.5500	6.5500	6.5500	+6.504%	20	1,948	-38.168%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,948	-34.146%
2026-05-04	6.0900	6.0900	6.0900	6.0900	+5.913%	1	1,949	-33.498%
2026-04-28	5.8000	5.8000	5.7500	5.7500	+15.000%	20	1,950	-29.565%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.384%	20	1,948	-19.000%
2026-04-21	4.7900	4.7900	4.7900	4.7900	+27.733%	1	1,948	-15.449%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-8.088%	1	1,948	+8.000%
2026-04-15	4.0800	4.0800	4.0800	4.0800	-10.722%	2	1,949	-0.735%
2026-04-09	4.5500	4.5700	4.5500	4.5700	+3.864%	392	1,951	-11.379%
2026-04-08	4.3700	4.4600	4.2900	4.4000	-12.000%	8	1,953	-7.955%
2026-04-01	5.1300	5.1300	4.9800	5.0000	-16.388%	8	1,954	-19.000%
2026-03-30	5.9800	5.9800	5.9800	5.9800	+28.602%	1	1,952	-32.274%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+2.649%	2	1,952	-12.903%
2026-03-25	4.5500	4.6300	4.5300	4.5300	-5.031%	70	1,952	-10.596%
2026-03-24	4.7700	4.7700	4.7700	4.7700	+4.376%	19	1,889	-15.094%
2026-03-23	4.5700	4.5700	4.5700	4.5700	-9.684%	7	1,908	-11.379%
2026-03-20	5.0800	5.0800	5.0600	5.0600	+13.708%	2	1,915	-19.960%
2026-03-17	4.6000	4.6000	4.4500	4.4500	-10.463%	21	1,915	-8.989%
2026-03-16	4.9700	4.9700	4.9700	4.9700	+6.882%	9	1,908	-18.511%
2026-03-11	4.6000	4.6500	4.6000	4.6500	-11.597%	583	1,917	-12.903%
2026-03-09	5.2600	5.2600	5.2600	5.2600	+9.812%	2	1,334	-23.004%
2026-03-06	4.8500	4.8500	4.7900	4.7900	+8.864%	9	1,332	-15.449%
2026-03-05	4.2500	4.4000	4.2500	4.4000	+1.149%	66	1,328	-7.955%
2026-03-03	4.2000	4.4000	4.2000	4.3500	+9.848%	56	1,262	-6.897%
2026-03-02	2.3600	3.9600	2.3600	3.9600	+23.750%	243	1,297	+2.273%
2026-02-24	3.2000	3.2500	3.2000	3.2000	-5.325%	7	1,102	+26.563%
2026-02-23	3.3200	3.3800	3.3200	3.3800	+5.956%	8	1,101	+19.822%
2026-02-20	3.4100	3.4100	3.1900	3.1900	-3.333%	11	1,096	+26.959%
2026-02-17	3.7000	3.7000	3.3000	3.3000	-4.348%	153	1,095	+22.727%
2026-02-12	3.3000	3.4500	3.3000	3.4500	-8.488%	10	968	+17.391%
2026-02-04	3.7700	3.7700	3.7700	3.7700	+1.892%	1	967	+7.427%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+1.648%	1	967	+9.459%
2026-01-29	3.6700	3.6700	3.5000	3.6400	+26.829%	12	967	+11.264%
2026-01-09	2.8700	2.8700	2.8700	2.8700	+0.350%	1	965	+41.115%
2026-01-06	2.8600	2.8600	2.8600	2.8600	-18.286%	1	964	+41.608%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+1.449%	10	963	+15.714%
2025-12-30	3.4600	3.4600	3.4500	3.4500	-13.098%	7	963	+17.391%
2025-12-15	3.9700	3.9700	3.9700	3.9700	-14.624%	2	963	+2.015%
2025-12-11	4.6500	4.6500	4.6500	4.6500	-10.577%	3	963	-12.903%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-0.192%	2	960	-22.115%
2025-12-01	5.2000	5.2100	5.2000	5.2100	-4.927%	20	960	-22.265%
2025-11-17	5.4800	5.4800	5.4800	5.4800	+98.551%	1	944	-26.095%
2025-09-23	2.7600	2.7600	2.7600	2.7600	-2.473%	2	943	+46.739%
2025-09-18	2.9800	2.9800	2.8300	2.8300	+1.071%	4	941	+43.110%
2025-09-15	2.8000	2.8000	2.8000	2.8000	+5.263%	1	943	+44.643%
2025-09-11	2.6600	2.6600	2.6600	2.6600	-12.787%	140	943	+52.256%
2025-09-10	3.0500	3.0500	3.0500	3.0500	-8.955%	2	911	+32.787%
2025-08-20	3.3500	3.3500	3.3500	3.3500	+3.077%	3	911	+20.896%
2025-08-12	3.3000	3.3000	3.2500	3.2500	+4.839%	104	911	+24.615%
2025-08-06	3.1400	3.1400	3.1000	3.1000	-13.889%	3	875	+30.645%
2025-08-01	3.6000	3.6000	3.6000	3.6000	+24.138%	1	875	+12.500%
2025-07-31	2.9000	2.9000	2.9000	2.9000	-23.684%	5	875	+39.655%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-3.797%	2	875	+6.579%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-14.871%	1	875	+2.532%
2025-07-02	4.6400	4.6400	4.6400	4.6400	-2.316%	1	875	-12.716%
2025-07-01	4.8000	4.8000	4.7500	4.7500	-13.004%	4	875	-14.737%
2025-06-24	5.4600	5.4600	5.4600	5.4600	-21.439%	2	875	-25.824%
2025-05-02	6.9500	6.9500	6.9500	6.9500	-8.432%	2	875	-41.727%
2025-04-30	7.5900	7.5900	7.5900	7.5900	-5.243%	1	875	-46.640%
2025-04-04	8.0400	8.0400	8.0100	8.0100	+41.770%	8	874	-49.438%
2025-03-07	5.6500	5.6500	5.6500	5.6500	+10.352%	4	874	-28.319%
2025-03-05	5.0100	5.1200	5.0100	5.1200	+31.282%	2	874	-20.898%
2025-02-24	3.9900	3.9900	3.9000	3.9000	+20.000%	80	874	+3.846%
2025-02-05	3.2500	3.2500	3.2500	3.2500	-14.474%	1	807	+24.615%
2025-01-13	3.8000	3.8000	3.8000	3.8000	0.000%	110	806	+6.579%
2025-01-08	3.8000	3.8000	3.8000	3.8000	+0.529%	3	774	+6.579%
2025-01-07	3.7800	3.7800	3.7800	3.7800	+15.596%	8	774	+7.143%
2024-11-06	3.2700	3.2700	3.2700	3.2700	-38.302%	1	766	+23.853%
2024-09-30	5.3000	5.3000	5.3000	5.3000	+3.922%	10	766	-23.585%
2024-09-26	5.1000	5.1000	5.1000	5.1000	-0.971%	5	776	-20.588%
2024-09-23	5.1500	5.1500	5.1500	5.1500	-1.905%	10	771	-21.359%
2024-09-20	5.2500	5.2500	5.2500	5.2500	-3.670%	10	771	-22.857%
2024-09-19	5.4500	5.4500	5.4500	5.4500	-4.386%	5	771	-25.688%
2024-09-16	5.7000	5.7000	5.7000	5.7000	-1.724%	6	766	-28.947%
2024-09-13	5.8000	5.8000	5.8000	5.8000	-8.082%	10	766	-30.172%
2024-08-29	6.3100	6.3100	6.3100	6.3100	-6.519%	3	766	-35.816%
2024-08-23	7.1500	7.1500	6.7500	6.7500	-5.197%	40	766	-40.000%
2024-08-22	7.1500	7.1500	7.1200	7.1200	-0.420%	20	766	-43.118%
2024-08-21	7.2500	7.2500	7.1500	7.1500	-8.333%	86	766	-43.357%
2024-08-12	7.7500	7.8000	7.7500	7.8000	-3.106%	25	765	-48.077%
2024-08-07	7.8500	8.0500	7.8500	8.0500	+1.258%	35	741	-49.689%
2024-08-05	7.9000	7.9500	7.9000	7.9500	+6.711%	15	706	-49.057%
2024-08-02	7.6500	7.6500	7.4500	7.4500	+13.740%	140	696	-45.638%
2024-08-01	6.5500	6.5500	6.5500	6.5500	+5.645%	1	684	-38.168%
2024-07-31	6.2000	6.2000	6.2000	6.2000	+5.442%	1	684	-34.677%
2024-07-09	5.8800	5.8800	5.8800	5.8800	-9.399%	1	684	-31.122%
2024-07-01	6.5500	6.5500	6.4900	6.4900	+4.677%	20	684	-37.596%
2024-06-26	6.1000	6.2000	6.1000	6.2000	+3.333%	20	684	-34.677%
2024-06-25	6.0000	6.0000	6.0000	6.0000	-2.439%	1	684	-32.500%
2024-06-05	6.0500	6.1500	6.0500	6.1500	-16.892%	20	684	-34.146%
2024-05-16	7.4000	7.4000	7.4000	7.4000	-1.333%	20	684	-45.270%
2024-05-15	7.5000	7.5000	7.4900	7.5000	+2.740%	20	684	-46.000%
2024-05-01	7.3000	7.3500	7.3000	7.3000	+19.672%	30	684	-44.521%
2024-04-30	6.0200	6.1000	6.0200	6.1000	-3.937%	200	694	-33.607%
2024-04-11	6.5500	6.5500	6.3500	6.3500	-4.511%	494	617	-36.220%
2024-04-10	6.3000	6.6500	6.3000	6.6500	+9.195%	113	123	-39.098%
2024-03-06	6.0900	6.0900	6.0900	6.0900	0.000%	10	10	-33.498%