Dark

NCLH20270115C10
NCLH Jan 15 2027 10.00 Call (NCLH270115C00010000)
option OPRA

EOD

Jul 16, 2026

10.100.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.1000	10.1000	10.1000	10.1000	0.000%	1	866	0.000%
2026-07-13	10.1000	10.2000	10.1000	10.1000	-1.751%	24	867	0.000%
2026-07-09	10.5500	10.5500	9.8400	10.2800	+13.591%	16	875	-1.751%
2026-07-08	8.8000	9.0500	8.8000	9.0500	-7.653%	16	867	+11.602%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-12.734%	1	875	+3.061%
2026-07-01	11.2300	11.2300	11.2300	11.2300	-6.805%	24	875	-10.062%
2026-06-29	11.8000	12.0500	11.7500	12.0500	+5.240%	15	887	-16.183%
2026-06-25	11.8300	12.1000	11.4500	11.4500	+6.019%	11	887	-11.790%
2026-06-18	10.8700	10.8700	10.8000	10.8000	-1.818%	40	867	-6.481%
2026-06-17	10.9000	11.0000	10.9000	11.0000	-0.901%	40	867	-8.182%
2026-06-16	11.0000	11.1000	11.0000	11.1000	+3.256%	3	867	-9.009%
2026-06-15	11.1000	11.1000	10.7500	10.7500	+14.973%	13	868	-6.047%
2026-06-11	9.3300	9.6000	9.3300	9.3500	-5.268%	24	868	+8.021%
2026-06-05	9.8000	9.8700	9.6000	9.8700	+1.858%	80	856	+2.330%
2026-06-04	9.6900	9.6900	9.6900	9.6900	+8.876%	1	860	+4.231%
2026-06-02	8.9000	8.9000	8.9000	8.9000	-1.766%	48	860	+13.483%
2026-06-01	9.0000	9.0800	9.0000	9.0600	+2.373%	13	836	+11.479%
2026-05-28	8.7300	8.8500	8.7300	8.8500	+14.046%	5	836	+14.124%
2026-05-26	7.6800	7.7600	7.6800	7.7600	+4.865%	6	836	+30.155%
2026-05-22	7.3000	7.4000	7.1500	7.4000	+2.069%	28	831	+36.486%
2026-05-20	5.9700	7.2500	5.9700	7.2500	+22.881%	20	823	+39.310%
2026-05-19	5.7000	6.0000	5.6900	5.9000	-7.087%	84	788	+71.186%
2026-05-18	6.6500	6.6500	6.3500	6.3500	-3.053%	6	788	+59.055%
2026-05-15	6.6500	6.6500	6.5500	6.5500	-4.935%	25	788	+54.198%
2026-05-14	6.8900	6.8900	6.8900	6.8900	-1.148%	1	788	+46.589%
2026-05-13	6.9700	6.9700	6.9700	6.9700	-5.811%	1	788	+44.907%
2026-05-11	7.6500	7.6500	7.4000	7.4000	-6.329%	7	788	+36.486%
2026-05-08	8.1400	8.1400	7.9000	7.9000	-4.242%	2	783	+27.848%
2026-05-06	8.2500	8.2500	8.2500	8.2500	+2.484%	10	782	+22.424%
2026-05-05	8.0500	8.0500	8.0500	8.0500	+1.258%	2	782	+25.466%
2026-05-04	8.0000	8.0000	7.9500	7.9500	-18.462%	78	782	+27.044%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+12.587%	1	703	+3.590%
2026-04-29	8.6600	8.6600	8.6600	8.6600	-28.133%	2	703	+16.628%
2026-04-17	12.0500	12.0500	12.0500	12.0500	+10.247%	2	703	-16.183%
2026-04-16	10.9200	10.9500	10.9100	10.9300	-8.536%	96	703	-7.594%
2026-04-15	11.6800	12.0100	11.6200	11.9500	+1.185%	85	745	-15.481%
2026-04-14	11.8100	11.8100	11.8100	11.8100	+10.168%	1	745	-14.479%
2026-04-13	10.1900	10.7200	10.1800	10.7200	-1.651%	42	745	-5.784%
2026-04-10	10.9100	10.9100	10.9000	10.9000	+2.347%	40	715	-7.339%
2026-04-09	10.6000	10.8000	10.4500	10.6500	-1.389%	192	735	-5.164%
2026-04-08	11.6000	11.8700	10.8000	10.8000	+14.165%	129	710	-6.481%
2026-04-07	9.4900	9.5000	9.3000	9.4600	-6.522%	30	761	+6.765%
2026-04-06	10.3800	10.4000	10.1000	10.1200	+1.099%	80	739	-0.198%
2026-04-01	10.0000	10.0100	10.0000	10.0100	+5.037%	40	702	+0.899%
2026-03-31	9.1000	9.6700	9.1000	9.5300	+8.295%	95	712	+5.981%
2026-03-30	9.1000	9.2500	8.8000	8.8000	-9.185%	66	712	+14.773%
2026-03-27	9.6000	9.6900	9.6000	9.6900	-9.099%	17	680	+4.231%
2026-03-19	10.8000	10.8000	10.6600	10.6600	-4.821%	25	678	-5.253%
2026-03-17	11.0000	11.2000	11.0000	11.2000	+5.660%	27	679	-9.821%
2026-03-16	10.6000	10.6000	10.6000	10.6000	-2.304%	24	674	-4.717%
2026-03-12	10.6000	10.8500	10.5500	10.8500	-3.125%	24	666	-6.912%
2026-03-10	11.2000	11.2500	11.0000	11.2000	+6.565%	64	670	-9.821%
2026-03-09	10.0000	10.6000	9.6800	10.5100	-3.931%	66	670	-3.901%
2026-03-06	11.0200	11.0200	10.9400	10.9400	-10.328%	24	654	-7.678%
2026-03-05	12.0300	12.2000	12.0300	12.2000	+1.921%	8	652	-17.213%
2026-03-03	11.5000	12.2000	11.5000	11.9700	-23.661%	20	652	-15.622%
2026-02-26	15.6800	15.6800	15.6800	15.6800	+4.883%	2	642	-35.587%
2026-02-17	14.9500	14.9500	14.9500	14.9500	+24.583%	6	641	-32.441%
2026-02-13	12.1500	12.1500	12.0000	12.0000	-17.241%	30	647	-15.833%
2026-02-10	14.5000	14.5000	14.5000	14.5000	+6.618%	1	647	-30.345%
2026-02-06	13.6000	13.6000	13.6000	13.6000	+10.569%	1	648	-25.735%
2026-02-04	12.3000	12.3000	12.3000	12.3000	-13.380%	1	648	-17.886%
2026-02-02	14.0000	14.2000	14.0000	14.2000	+3.650%	2	647	-28.873%
2026-01-29	13.7000	13.7000	13.7000	13.7000	+14.167%	2	647	-26.277%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+3.448%	2	649	-15.833%
2026-01-20	11.6000	11.6000	11.6000	11.6000	-15.636%	1	651	-12.931%
2026-01-15	13.2900	13.7500	13.2900	13.7500	+0.733%	38	651	-26.545%
2026-01-14	13.6500	13.6500	13.6500	13.6500	-10.492%	1	618	-26.007%
2026-01-09	15.2500	15.2500	15.2500	15.2500	-0.327%	15	617	-33.770%
2026-01-08	15.0300	15.3000	15.0300	15.3000	+3.729%	15	617	-33.987%
2026-01-06	14.8000	14.8000	14.7500	14.7500	+8.456%	2	622	-31.525%
2026-01-02	13.6000	13.6000	13.6000	13.6000	+3.030%	10	624	-25.735%
2025-12-30	13.2000	13.2300	13.2000	13.2000	-12.000%	21	634	-23.485%
2025-12-22	14.8000	15.0000	14.8000	15.0000	+8.696%	18	617	-32.667%
2025-12-19	13.8000	13.8000	13.7000	13.8000	+40.816%	4	634	-26.812%
2025-12-09	9.8000	9.8000	9.8000	9.8000	+1.871%	5	638	+3.061%
2025-11-28	9.6200	9.6200	9.6200	9.6200	+0.208%	3	638	+4.990%
2025-11-26	9.6000	9.6000	9.6000	9.6000	+12.281%	3	641	+5.208%
2025-11-24	8.5500	8.5500	8.5500	8.5500	-1.724%	2	641	+18.129%
2025-11-20	8.7000	8.7000	8.7000	8.7000	-3.333%	1	641	+16.092%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-10.891%	40	640	+12.222%
2025-11-07	10.0000	10.2500	10.0000	10.1000	+5.759%	6	600	0.000%
2025-11-05	9.7500	9.7500	9.5500	9.5500	-2.551%	18	596	+5.759%
2025-11-04	11.0000	11.0000	9.8000	9.8000	-26.316%	46	593	+3.061%
2025-10-28	13.3000	13.3000	13.3000	13.3000	-9.524%	1	585	-24.060%
2025-10-22	14.7000	14.7000	14.7000	14.7000	+6.909%	1	584	-31.293%
2025-10-13	13.7500	13.7500	13.7500	13.7500	+1.852%	1	584	-26.545%
2025-10-10	14.3000	14.3000	13.5000	13.5000	-4.930%	6	583	-25.185%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-1.389%	1	577	-28.873%
2025-10-07	14.4000	14.4000	14.4000	14.4000	-4.636%	8	585	-29.861%
2025-10-06	15.1500	15.1500	15.1000	15.1000	-5.031%	4	585	-33.113%
2025-09-25	15.8400	15.9000	15.8400	15.9000	-2.154%	6	583	-36.478%
2025-09-24	16.2500	16.2500	16.2500	16.2500	+1.563%	5	583	-37.846%
2025-09-18	16.0000	16.0000	16.0000	16.0000	0.000%	1	578	-36.875%
2025-09-10	16.0000	16.0000	16.0000	16.0000	-1.840%	1	578	-36.875%
2025-09-09	16.3000	16.3000	16.3000	16.3000	+3.492%	1	577	-38.037%
2025-09-08	15.7500	15.7500	15.7500	15.7500	-6.805%	1	578	-35.873%
2025-09-05	16.9000	16.9000	16.9000	16.9000	+4.000%	1	578	-40.237%
2025-09-03	16.2500	16.2500	16.2500	16.2500	+7.616%	1	578	-37.846%
2025-09-02	15.1000	15.1000	15.1000	15.1000	-5.031%	1	579	-33.113%
2025-08-22	15.6500	15.9000	15.6500	15.9000	+11.972%	8	580	-36.478%
2025-08-21	14.2000	14.2000	14.2000	14.2000	-7.190%	1	586	-28.873%
2025-08-19	15.4100	15.4100	15.3000	15.3000	0.000%	5	586	-33.987%
2025-08-07	15.3000	15.3000	15.3000	15.3000	-2.857%	1	585	-33.987%
2025-08-06	15.7500	15.7500	15.7500	15.7500	+2.941%	40	585	-35.873%
2025-08-01	15.3000	15.3000	15.3000	15.3000	-6.707%	5	625	-33.987%
2025-07-31	17.2000	17.5000	16.4000	16.4000	+13.103%	19	622	-38.415%
2025-07-30	14.6000	14.6000	14.5000	14.5000	-2.357%	2	619	-30.345%
2025-07-28	14.8500	14.8500	14.8500	14.8500	+1.227%	1	619	-31.987%
2025-07-24	14.6700	14.6700	14.6700	14.6700	-4.180%	5	619	-31.152%
2025-07-23	14.7000	15.3100	14.7000	15.3100	+9.670%	5	619	-34.030%
2025-07-22	13.9600	13.9600	13.9600	13.9600	-5.676%	1	619	-27.650%
2025-07-18	14.8000	14.8000	14.8000	14.8000	+3.136%	10	619	-31.757%
2025-07-17	14.3500	14.3500	14.3500	14.3500	+1.413%	1	619	-29.617%
2025-07-14	14.1500	14.1500	14.1500	14.1500	+0.283%	1	619	-28.622%
2025-07-10	14.1100	14.1100	14.1100	14.1100	+5.299%	1	619	-28.420%
2025-07-07	13.4000	13.4000	13.4000	13.4000	+9.388%	1	619	-24.627%
2025-07-01	12.0500	12.2500	12.0500	12.2500	+6.522%	2	619	-17.551%
2025-06-27	11.2000	11.5000	11.2000	11.5000	+9.005%	2	619	-12.174%
2025-06-26	10.5500	10.5500	10.5500	10.5500	+1.442%	2	619	-4.265%
2025-06-25	10.4000	10.4000	10.4000	10.4000	-6.893%	1	619	-2.885%
2025-06-24	11.1700	11.1700	11.1700	11.1700	+6.381%	1	618	-9.579%
2025-06-23	9.2500	10.5000	9.2000	10.5000	+8.247%	4	617	-3.810%
2025-06-18	9.7000	9.7000	9.7000	9.7000	+0.518%	1	616	+4.124%
2025-06-17	10.0000	10.0800	9.6500	9.6500	+0.521%	51	616	+4.663%
2025-06-16	9.6300	9.6300	9.6000	9.6000	-3.030%	56	615	+5.208%
2025-06-13	9.5500	9.9000	9.4000	9.9000	-2.941%	194	615	+2.020%
2025-06-12	10.2000	10.2000	10.2000	10.2000	-5.991%	1	518	-0.980%
2025-06-11	10.8500	10.8500	10.8500	10.8500	-2.252%	1	518	-6.912%
2025-06-09	11.6000	11.6000	11.1000	11.1000	0.000%	3	517	-9.009%
2025-06-06	11.1000	11.1000	11.1000	11.1000	+1.835%	2	514	-9.009%
2025-06-05	11.0000	11.0000	10.9000	10.9000	+11.224%	58	514	-7.339%
2025-06-04	9.9000	9.9000	9.8000	9.8000	+4.925%	12	533	+3.061%
2025-06-02	9.3500	9.3500	9.3300	9.3400	+0.973%	40	533	+8.137%
2025-05-29	9.2500	9.2500	9.2500	9.2500	-5.128%	1	516	+9.189%
2025-05-27	9.7500	9.7500	9.7500	9.7500	+10.294%	1	515	+3.590%
2025-05-23	8.8400	8.8400	8.8400	8.8400	-1.778%	2	514	+14.253%
2025-05-21	9.0000	9.0000	9.0000	9.0000	-9.091%	1	514	+12.222%
2025-05-20	9.9800	9.9800	9.8000	9.9000	-4.348%	43	514	+2.020%
2025-05-15	10.3500	10.3500	10.3500	10.3500	-6.335%	1	513	-2.415%
2025-05-14	11.0500	11.0500	11.0500	11.0500	+1.750%	1	514	-8.597%
2025-05-13	10.9500	10.9500	10.8600	10.8600	+3.429%	2	514	-6.998%
2025-05-12	10.5000	10.5000	10.5000	10.5000	+13.514%	1	515	-3.810%
2025-05-08	9.2500	9.2500	9.2500	9.2500	-0.857%	3	515	+9.189%
2025-05-07	9.3300	9.3300	9.3300	9.3300	+3.094%	1	518	+8.253%
2025-05-06	8.6600	9.0500	8.6600	9.0500	-3.723%	2	518	+11.602%
2025-05-05	8.7000	9.4000	8.7000	9.4000	+3.524%	81	517	+7.447%
2025-05-02	8.9000	9.2500	8.9000	9.0800	+10.732%	174	538	+11.233%
2025-05-01	8.0000	8.3500	8.0000	8.2000	-5.747%	41	453	+23.171%
2025-04-30	7.6400	8.7000	7.3900	8.7000	-2.247%	54	412	+16.092%
2025-04-29	8.9000	8.9000	8.9000	8.9000	+10.559%	2	386	+13.483%
2025-04-28	9.5000	9.5000	8.0500	8.0500	-10.056%	60	384	+25.466%
2025-04-24	8.9500	8.9500	8.9500	8.9500	-0.556%	2	389	+12.849%
2025-04-23	9.6500	9.6500	9.0000	9.0000	+7.143%	61	389	+12.222%
2025-04-22	8.1000	8.4000	8.1000	8.4000	+5.000%	52	418	+20.238%
2025-04-21	8.0000	8.0000	8.0000	8.0000	-4.762%	1	366	+26.250%
2025-04-17	8.4000	8.4000	8.4000	8.4000	-0.592%	1	366	+20.238%
2025-04-16	8.4000	8.6000	8.4000	8.4500	-4.842%	61	366	+19.527%
2025-04-14	8.8000	8.8900	8.2500	8.8800	+6.220%	145	326	+13.739%
2025-04-11	8.7500	8.7500	8.3500	8.3600	-3.908%	204	390	+20.813%
2025-04-10	9.1000	9.1000	8.7000	8.7000	-15.861%	21	288	+16.092%
2025-04-09	7.6500	10.3400	7.5500	10.3400	+30.886%	101	308	-2.321%
2025-04-08	8.8000	8.8000	7.9000	7.9000	+8.219%	86	307	+27.848%
2025-04-04	7.3000	8.0100	6.9000	7.3000	-13.609%	140	349	+38.356%
2025-04-03	8.4500	8.5600	8.3500	8.4500	-21.028%	57	304	+19.527%
2025-04-02	10.5000	10.7000	10.5000	10.7000	+3.883%	60	254	-5.607%
2025-04-01	10.3000	10.3000	10.3000	10.3000	-1.905%	10	312	-1.942%
2025-03-31	10.1500	10.5000	9.3500	10.5000	-2.144%	160	302	-3.810%
2025-03-28	10.5800	10.7500	10.5800	10.7300	-5.044%	344	342	-5.871%
2025-03-27	11.2000	11.4000	11.2000	11.3000	-3.419%	64	219	-10.619%
2025-03-25	11.7000	11.7000	11.7000	11.7000	-3.545%	2	251	-13.675%
2025-03-24	12.1300	12.1300	12.1300	12.1300	+3.410%	20	252	-16.735%
2025-03-21	11.7400	11.7500	11.7200	11.7300	+2.895%	20	232	-13.896%
2025-03-17	11.6100	11.6100	11.1500	11.4000	+6.343%	33	222	-11.404%
2025-03-14	10.9400	10.9500	10.7200	10.7200	+2.095%	44	203	-5.784%
2025-03-12	10.5000	10.5000	10.5000	10.5000	+7.803%	1	181	-3.810%
2025-03-11	9.5900	9.9000	9.4800	9.7400	-4.976%	57	180	+3.696%
2025-03-10	10.2400	10.2500	10.2400	10.2500	-10.870%	2	123	-1.463%
2025-03-07	10.7900	11.5000	10.7500	11.5000	-1.709%	52	123	-12.174%
2025-03-06	12.5000	12.5000	11.7000	11.7000	-5.645%	4	98	-13.675%
2025-03-04	12.7500	12.7500	11.9500	12.4000	-6.061%	28	94	-18.548%
2025-03-03	14.0000	14.0000	13.2000	13.2000	-14.839%	5	69	-23.485%
2025-02-21	15.5000	15.5000	15.5000	15.5000	-2.516%	2	64	-34.839%
2025-02-20	16.7000	16.7000	15.9000	15.9000	-7.826%	2	64	-36.478%
2025-02-12	17.2500	17.2500	17.2500	17.2500	-3.900%	1	62	-41.449%
2025-02-10	17.9500	17.9500	17.9500	17.9500	-4.011%	1	61	-43.733%
2025-02-07	18.7000	18.7000	18.7000	18.7000	-2.604%	2	60	-45.989%
2025-02-05	19.2000	19.2000	19.2000	19.2000	-3.518%	1	59	-47.396%
2025-01-31	19.9000	19.9000	19.9000	19.9000	+1.531%	2	58	-49.246%
2025-01-28	19.5000	19.6000	19.5000	19.6000	+13.295%	6	58	-48.469%
2025-01-24	17.3000	17.3000	17.3000	17.3000	-6.989%	2	58	-41.618%
2025-01-21	18.6000	18.6000	18.6000	18.6000	+12.048%	1	57	-45.699%
2025-01-13	16.6000	16.6000	16.6000	16.6000	-2.924%	1	57	-39.157%
2025-01-08	17.1000	17.1000	17.1000	17.1000	+0.588%	1	56	-40.936%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+2.719%	1	56	-40.588%
2025-01-03	16.5500	16.5500	16.5500	16.5500	-1.194%	2	55	-38.973%
2025-01-02	17.5000	17.5000	16.7500	16.7500	+1.208%	3	54	-39.701%
2024-12-30	16.5500	16.5500	16.5500	16.5500	-5.429%	1	52	-38.973%
2024-12-23	17.5000	17.5000	17.5000	17.5000	-4.004%	1	51	-42.286%
2024-12-20	18.2300	18.2300	18.2300	18.2300	+5.072%	1	50	-44.597%
2024-12-17	17.3500	17.3500	17.3500	17.3500	-3.878%	1	49	-41.787%
2024-12-12	18.4500	18.4500	18.0500	18.0500	+3.143%	2	48	-44.044%
2024-12-09	17.6000	17.6000	17.5000	17.5000	-4.891%	2	47	-42.286%
2024-12-04	18.4000	18.4000	18.4000	18.4000	-4.416%	1	45	-45.109%
2024-12-02	19.2500	19.2500	19.2500	19.2500	+6.944%	1	44	-47.532%
2024-11-29	18.2000	18.2000	18.0000	18.0000	-2.703%	4	44	-43.889%
2024-11-26	18.5000	18.5000	18.5000	18.5000	+1.093%	1	42	-45.405%
2024-11-25	18.3000	18.3000	18.3000	18.3000	+6.706%	1	41	-44.809%
2024-11-18	17.1500	17.1500	17.1500	17.1500	-4.986%	1	40	-41.108%
2024-11-14	18.0500	18.0500	18.0500	18.0500	-5.000%	1	39	-44.044%
2024-11-13	19.2500	19.2500	19.0000	19.0000	+1.604%	3	38	-46.842%
2024-11-07	18.7000	18.7000	18.7000	18.7000	-1.579%	2	37	-45.989%
2024-11-06	18.5000	19.0000	18.5000	19.0000	+12.426%	4	35	-46.842%
2024-11-05	16.9000	16.9000	16.9000	16.9000	+8.264%	1	35	-40.237%
2024-11-04	15.6100	15.6100	15.6100	15.6100	-3.043%	1	34	-35.298%
2024-11-01	16.4000	16.4000	16.0000	16.1000	-8.000%	18	33	-37.267%
2024-10-31	17.3000	17.5000	17.3000	17.5000	+12.903%	2	25	-42.286%
2024-10-29	15.5000	15.5000	15.5000	15.5000	+5.802%	1	24	-34.839%
2024-10-25	14.6500	14.6500	14.6500	14.6500	-4.870%	2	24	-31.058%
2024-10-17	15.4000	15.4000	15.4000	15.4000	-3.750%	1	23	-34.416%
2024-10-15	16.0000	16.0000	16.0000	16.0000	+7.023%	1	22	-36.875%
2024-10-11	14.9500	14.9500	14.9500	14.9500	+4.545%	2	22	-32.441%
2024-10-09	14.3000	14.3000	14.3000	14.3000	+15.789%	1	22	-29.371%
2024-10-08	12.5000	12.5000	12.3500	12.3500	+7.391%	20	21	-18.219%
2024-09-18	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-12.174%