Dark

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

EOD

Sep 21, 2026

7.85+0.255%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.8500	7.8500	7.8500	7.8500	+0.255%	5	1,543	0.000%
2026-09-18	7.8300	7.8300	7.8300	7.8300	+6.531%	5	1,548	+0.255%
2026-09-10	7.3500	7.3500	7.3500	7.3500	+3.521%	5	1,667	+6.803%
2026-09-09	7.0000	7.1000	7.0000	7.1000	+9.231%	4	1,662	+10.563%
2026-09-04	6.5000	6.5000	6.5000	6.5000	+1.562%	10	1,652	+20.769%
2026-09-02	6.4000	6.4000	6.4000	6.4000	+0.787%	10	1,652	+22.656%
2026-09-01	6.3500	6.3900	6.3500	6.3500	+15.455%	23	1,642	+23.622%
2026-08-28	5.5000	5.5000	5.5000	5.5000	-3.509%	15	1,635	+42.727%
2026-08-20	5.5800	5.7000	5.5800	5.7000	+17.526%	22	1,623	+37.719%
2026-08-19	4.8500	4.8500	4.8500	4.8500	+5.435%	11	1,625	+61.856%
2026-08-18	4.6000	4.6000	4.6000	4.6000	+11.922%	3	1,615	+70.652%
2026-08-17	4.1100	4.1100	4.1100	4.1100	+6.753%	9	1,615	+90.998%
2026-08-13	3.8500	3.8500	3.8500	3.8500	+6.648%	7	1,606	+103.896%
2026-08-06	3.6100	3.6100	3.6100	3.6100	+6.176%	10	1,602	+117.452%
2026-08-05	3.4000	3.4000	3.4000	3.4000	-4.225%	1	1,611	+130.882%
2026-08-04	3.6100	3.6100	3.5500	3.5500	+7.576%	6	1,611	+121.127%
2026-07-29	3.2500	3.3000	3.2500	3.3000	-22.353%	4	1,614	+137.879%
2026-07-24	4.2500	4.2500	4.2500	4.2500	+4.938%	2	1,610	+84.706%
2026-07-16	4.0500	4.0500	4.0500	4.0500	-4.706%	1	1,610	+93.827%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+23.188%	260	1,610	+84.706%
2026-06-26	3.5000	3.5000	3.4500	3.4500	-1.429%	8	1,870	+127.536%
2026-06-25	3.3000	3.6000	3.3000	3.5000	-10.256%	11	1,864	+124.286%
2026-06-23	4.1000	4.1000	3.9000	3.9000	-2.500%	2	1,861	+101.282%
2026-06-22	3.9500	4.0000	3.9500	4.0000	+3.896%	3	1,859	+96.250%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,857	+103.896%
2026-06-17	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,857	+101.282%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,857	+96.250%
2026-06-15	4.0500	4.1000	4.0500	4.1000	-9.890%	107	1,948	+91.463%
2026-06-12	4.7500	4.7500	4.5500	4.5500	-16.667%	14	1,948	+72.527%
2026-06-02	5.4600	5.4600	5.4600	5.4600	-16.641%	100	1,948	+43.773%
2026-05-20	6.5500	6.5500	6.5500	6.5500	+6.504%	20	1,948	+19.847%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+0.985%	1	1,948	+27.642%
2026-05-04	6.0900	6.0900	6.0900	6.0900	+5.913%	1	1,949	+28.900%
2026-04-28	5.8000	5.8000	5.7500	5.7500	+15.000%	20	1,950	+36.522%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.384%	20	1,948	+57.000%
2026-04-21	4.7900	4.7900	4.7900	4.7900	+27.733%	1	1,948	+63.883%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-8.088%	1	1,948	+109.333%
2026-04-15	4.0800	4.0800	4.0800	4.0800	-10.722%	2	1,949	+92.402%
2026-04-09	4.5500	4.5700	4.5500	4.5700	+3.864%	392	1,951	+71.772%
2026-04-08	4.3700	4.4600	4.2900	4.4000	-12.000%	8	1,953	+78.409%
2026-04-01	5.1300	5.1300	4.9800	5.0000	-16.388%	8	1,954	+57.000%
2026-03-30	5.9800	5.9800	5.9800	5.9800	+28.602%	1	1,952	+31.271%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+2.649%	2	1,952	+68.817%
2026-03-25	4.5500	4.6300	4.5300	4.5300	-5.031%	70	1,952	+73.289%
2026-03-24	4.7700	4.7700	4.7700	4.7700	+4.376%	19	1,889	+64.570%
2026-03-23	4.5700	4.5700	4.5700	4.5700	-9.684%	7	1,908	+71.772%
2026-03-20	5.0800	5.0800	5.0600	5.0600	+13.708%	2	1,915	+55.138%
2026-03-17	4.6000	4.6000	4.4500	4.4500	-10.463%	21	1,915	+76.404%
2026-03-16	4.9700	4.9700	4.9700	4.9700	+6.882%	9	1,908	+57.948%
2026-03-11	4.6000	4.6500	4.6000	4.6500	-11.597%	583	1,917	+68.817%
2026-03-09	5.2600	5.2600	5.2600	5.2600	+9.812%	2	1,334	+49.240%
2026-03-06	4.8500	4.8500	4.7900	4.7900	+8.864%	9	1,332	+63.883%
2026-03-05	4.2500	4.4000	4.2500	4.4000	+1.149%	66	1,328	+78.409%
2026-03-03	4.2000	4.4000	4.2000	4.3500	+9.848%	56	1,262	+80.460%
2026-03-02	2.3600	3.9600	2.3600	3.9600	+23.750%	243	1,297	+98.232%
2026-02-24	3.2000	3.2500	3.2000	3.2000	-5.325%	7	1,102	+145.313%
2026-02-23	3.3200	3.3800	3.3200	3.3800	+5.956%	8	1,101	+132.249%
2026-02-20	3.4100	3.4100	3.1900	3.1900	-3.333%	11	1,096	+146.082%
2026-02-17	3.7000	3.7000	3.3000	3.3000	-4.348%	153	1,095	+137.879%
2026-02-12	3.3000	3.4500	3.3000	3.4500	-8.488%	10	968	+127.536%
2026-02-04	3.7700	3.7700	3.7700	3.7700	+1.892%	1	967	+108.223%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+1.648%	1	967	+112.162%
2026-01-29	3.6700	3.6700	3.5000	3.6400	+26.829%	12	967	+115.659%
2026-01-09	2.8700	2.8700	2.8700	2.8700	+0.350%	1	965	+173.519%
2026-01-06	2.8600	2.8600	2.8600	2.8600	-18.286%	1	964	+174.476%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+1.449%	10	963	+124.286%
2025-12-30	3.4600	3.4600	3.4500	3.4500	-13.098%	7	963	+127.536%
2025-12-15	3.9700	3.9700	3.9700	3.9700	-14.624%	2	963	+97.733%
2025-12-11	4.6500	4.6500	4.6500	4.6500	-10.577%	3	963	+68.817%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-0.192%	2	960	+50.962%
2025-12-01	5.2000	5.2100	5.2000	5.2100	-4.927%	20	960	+50.672%
2025-11-17	5.4800	5.4800	5.4800	5.4800	+98.551%	1	944	+43.248%
2025-09-23	2.7600	2.7600	2.7600	2.7600	-2.473%	2	943	+184.420%
2025-09-18	2.9800	2.9800	2.8300	2.8300	+1.071%	4	941	+177.385%
2025-09-15	2.8000	2.8000	2.8000	2.8000	+5.263%	1	943	+180.357%
2025-09-11	2.6600	2.6600	2.6600	2.6600	-12.787%	140	943	+195.113%
2025-09-10	3.0500	3.0500	3.0500	3.0500	-8.955%	2	911	+157.377%
2025-08-20	3.3500	3.3500	3.3500	3.3500	+3.077%	3	911	+134.328%
2025-08-12	3.3000	3.3000	3.2500	3.2500	+4.839%	104	911	+141.538%
2025-08-06	3.1400	3.1400	3.1000	3.1000	-13.889%	3	875	+153.226%
2025-08-01	3.6000	3.6000	3.6000	3.6000	+24.138%	1	875	+118.056%
2025-07-31	2.9000	2.9000	2.9000	2.9000	-23.684%	5	875	+170.690%
2025-07-17	3.8000	3.8000	3.8000	3.8000	-3.797%	2	875	+106.579%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-14.871%	1	875	+98.734%
2025-07-02	4.6400	4.6400	4.6400	4.6400	-2.316%	1	875	+69.181%
2025-07-01	4.8000	4.8000	4.7500	4.7500	-13.004%	4	875	+65.263%
2025-06-24	5.4600	5.4600	5.4600	5.4600	-21.439%	2	875	+43.773%
2025-05-02	6.9500	6.9500	6.9500	6.9500	-8.432%	2	875	+12.950%
2025-04-30	7.5900	7.5900	7.5900	7.5900	-5.243%	1	875	+3.426%
2025-04-04	8.0400	8.0400	8.0100	8.0100	+41.770%	8	874	-1.998%
2025-03-07	5.6500	5.6500	5.6500	5.6500	+10.352%	4	874	+38.938%
2025-03-05	5.0100	5.1200	5.0100	5.1200	+31.282%	2	874	+53.320%
2025-02-24	3.9900	3.9900	3.9000	3.9000	+20.000%	80	874	+101.282%
2025-02-05	3.2500	3.2500	3.2500	3.2500	-14.474%	1	807	+141.538%
2025-01-13	3.8000	3.8000	3.8000	3.8000	0.000%	110	806	+106.579%
2025-01-08	3.8000	3.8000	3.8000	3.8000	+0.529%	3	774	+106.579%
2025-01-07	3.7800	3.7800	3.7800	3.7800	+15.596%	8	774	+107.672%
2024-11-06	3.2700	3.2700	3.2700	3.2700	-38.302%	1	766	+140.061%
2024-09-30	5.3000	5.3000	5.3000	5.3000	+3.922%	10	766	+48.113%
2024-09-26	5.1000	5.1000	5.1000	5.1000	-0.971%	5	776	+53.922%
2024-09-23	5.1500	5.1500	5.1500	5.1500	-1.905%	10	771	+52.427%
2024-09-20	5.2500	5.2500	5.2500	5.2500	-3.670%	10	771	+49.524%
2024-09-19	5.4500	5.4500	5.4500	5.4500	-4.386%	5	771	+44.037%
2024-09-16	5.7000	5.7000	5.7000	5.7000	-1.724%	6	766	+37.719%
2024-09-13	5.8000	5.8000	5.8000	5.8000	-8.082%	10	766	+35.345%
2024-08-29	6.3100	6.3100	6.3100	6.3100	-6.519%	3	766	+24.406%
2024-08-23	7.1500	7.1500	6.7500	6.7500	-5.197%	40	766	+16.296%
2024-08-22	7.1500	7.1500	7.1200	7.1200	-0.420%	20	766	+10.253%
2024-08-21	7.2500	7.2500	7.1500	7.1500	-8.333%	86	766	+9.790%
2024-08-12	7.7500	7.8000	7.7500	7.8000	-3.106%	25	765	+0.641%
2024-08-07	7.8500	8.0500	7.8500	8.0500	+1.258%	35	741	-2.484%
2024-08-05	7.9000	7.9500	7.9000	7.9500	+6.711%	15	706	-1.258%
2024-08-02	7.6500	7.6500	7.4500	7.4500	+13.740%	140	696	+5.369%
2024-08-01	6.5500	6.5500	6.5500	6.5500	+5.645%	1	684	+19.847%
2024-07-31	6.2000	6.2000	6.2000	6.2000	+5.442%	1	684	+26.613%
2024-07-09	5.8800	5.8800	5.8800	5.8800	-9.399%	1	684	+33.503%
2024-07-01	6.5500	6.5500	6.4900	6.4900	+4.677%	20	684	+20.955%
2024-06-26	6.1000	6.2000	6.1000	6.2000	+3.333%	20	684	+26.613%
2024-06-25	6.0000	6.0000	6.0000	6.0000	-2.439%	1	684	+30.833%
2024-06-05	6.0500	6.1500	6.0500	6.1500	-16.892%	20	684	+27.642%
2024-05-16	7.4000	7.4000	7.4000	7.4000	-1.333%	20	684	+6.081%
2024-05-15	7.5000	7.5000	7.4900	7.5000	+2.740%	20	684	+4.667%
2024-05-01	7.3000	7.3500	7.3000	7.3000	+19.672%	30	684	+7.534%
2024-04-30	6.0200	6.1000	6.0200	6.1000	-3.937%	200	694	+28.689%
2024-04-11	6.5500	6.5500	6.3500	6.3500	-4.511%	494	617	+23.622%
2024-04-10	6.3000	6.6500	6.3000	6.6500	+9.195%	113	123	+18.045%
2024-03-06	6.0900	6.0900	6.0900	6.0900	0.000%	10	10	+28.900%