Dark

NCLH20270115C17
NCLH Jan 15 2027 17.00 Call (NCLH270115C00017000)
option OPRA

EOD

Jul 15, 2026

4.75+5.088%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.7500	4.7500	4.7500	4.7500	+5.088%	1	3,773	0.000%
2026-07-14	4.5500	4.5500	4.5200	4.5200	-4.842%	5	3,773	+5.088%
2026-07-10	4.7500	4.7500	4.7500	4.7500	-1.452%	2	3,771	0.000%
2026-07-09	4.1500	4.8200	4.1500	4.8200	+30.270%	3	3,773	-1.452%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-12.941%	2	3,773	+28.378%
2026-07-07	4.4000	4.4000	4.1300	4.2500	-13.793%	333	3,775	+11.765%
2026-07-02	4.9300	4.9300	4.9300	4.9300	-19.576%	1	3,451	-3.651%
2026-07-01	6.1300	6.1300	6.1300	6.1300	+3.898%	2	3,451	-22.512%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-9.231%	10	3,449	-19.492%
2026-06-29	6.1500	6.5000	6.1500	6.5000	+11.111%	48	3,439	-26.923%
2026-06-26	5.7800	6.0600	5.7800	5.8500	+0.862%	40	3,486	-18.803%
2026-06-25	6.2500	6.5000	5.8000	5.8000	-3.333%	229	3,497	-18.103%
2026-06-24	5.5500	6.0000	5.5500	6.0000	+31.004%	23	3,720	-20.833%
2026-06-23	4.6500	4.6500	4.5800	4.5800	-18.068%	201	3,743	+3.712%
2026-06-18	5.4500	5.7000	5.4500	5.5900	-0.179%	7	3,548	-15.027%
2026-06-17	5.6000	5.6000	5.6000	5.6000	-0.885%	1	3,548	-15.179%
2026-06-16	5.4500	5.6500	5.4500	5.6500	+4.630%	24	3,548	-15.929%
2026-06-15	5.4000	5.5200	5.3700	5.4000	+7.570%	217	3,583	-12.037%
2026-06-12	4.7100	5.0200	4.7100	5.0200	+18.957%	3	3,583	-5.378%
2026-06-10	4.5000	4.5000	4.2200	4.2200	-3.432%	2	3,583	+12.559%
2026-06-08	4.4500	4.4500	4.3700	4.3700	-0.682%	3	3,584	+8.696%
2026-06-05	4.4600	4.4600	4.3000	4.4000	-5.376%	22	3,586	+7.955%
2026-06-04	4.6500	5.0000	4.6500	4.6500	+10.714%	608	3,606	+2.151%
2026-06-03	4.1500	4.3000	4.1500	4.2000	+3.448%	9	3,497	+13.095%
2026-06-02	4.0600	4.0600	4.0600	4.0600	+2.267%	3	3,500	+16.995%
2026-06-01	3.9000	3.9700	3.9000	3.9700	-11.778%	203	3,503	+19.647%
2026-05-29	4.2600	4.5000	4.1000	4.5000	+8.959%	765	3,303	+5.556%
2026-05-28	4.1000	4.1300	4.1000	4.1300	-0.482%	8	3,310	+15.012%
2026-05-27	3.9000	4.3000	3.9000	4.1500	+22.059%	133	3,310	+14.458%
2026-05-26	3.3000	3.5000	3.2100	3.4000	+9.677%	127	3,309	+39.706%
2026-05-22	3.0000	3.1000	2.9300	3.1000	-4.615%	38	3,398	+53.226%
2026-05-21	2.5700	3.3000	2.5700	3.2500	+12.069%	68	3,385	+46.154%
2026-05-20	2.1000	3.0700	2.0500	2.9000	+35.514%	347	3,385	+63.793%
2026-05-19	2.2000	2.3200	2.0500	2.1400	-6.550%	2,401	1,243	+121.963%
2026-05-18	2.5900	2.5900	2.2900	2.2900	-8.032%	19	1,243	+107.424%
2026-05-15	2.6900	2.8000	2.4800	2.4900	-9.455%	429	1,243	+90.763%
2026-05-14	3.1600	3.1600	2.7500	2.7500	-2.827%	13	1,007	+72.727%
2026-05-13	2.6500	2.9000	2.6500	2.8300	-0.702%	27	976	+67.845%
2026-05-12	2.9000	2.9000	2.8000	2.8500	-10.938%	7	976	+66.667%
2026-05-11	3.2500	3.2500	3.0300	3.2000	-5.882%	67	976	+48.438%
2026-05-08	3.6400	3.6800	3.4000	3.4000	-2.579%	53	930	+39.706%
2026-05-07	3.9500	3.9500	3.4700	3.4900	-11.646%	26	932	+36.103%
2026-05-06	4.0000	4.0000	3.7500	3.9500	+11.582%	37	920	+20.253%
2026-05-05	3.7000	3.7500	3.4800	3.5400	-3.014%	18	906	+34.181%
2026-05-04	4.0000	4.0000	3.4900	3.6500	-18.889%	154	895	+30.137%
2026-04-30	4.4700	4.5000	4.4700	4.5000	+15.385%	110	878	+5.556%
2026-04-29	3.9500	3.9500	3.9000	3.9000	-5.797%	51	871	+21.795%
2026-04-28	4.1400	4.1400	4.1400	4.1400	-7.175%	20	870	+14.734%
2026-04-27	4.4600	4.4600	4.4600	4.4600	-4.086%	9	865	+6.502%
2026-04-23	4.7000	4.7000	4.6400	4.6500	-8.824%	106	865	+2.151%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-4.673%	1	765	-6.863%
2026-04-21	5.3000	5.3500	5.3000	5.3500	-9.475%	100	766	-11.215%
2026-04-20	5.5000	5.9100	5.5000	5.9100	-18.483%	11	755	-19.628%
2026-04-17	6.8500	7.2500	6.8500	7.2500	+25.000%	61	745	-34.483%
2026-04-16	5.9500	5.9500	5.8000	5.8000	-10.078%	16	774	-18.103%
2026-04-14	6.5000	6.5000	6.4500	6.4500	+29.000%	2	767	-26.357%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-14.530%	1	767	-5.000%
2026-04-10	5.8500	5.8500	5.8500	5.8500	+6.364%	2	768	-18.803%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-9.091%	4	766	-13.636%
2026-04-08	6.6200	6.6200	6.0500	6.0500	+26.042%	41	766	-21.488%
2026-04-07	4.6800	4.8000	4.6800	4.8000	-4.000%	45	806	-1.042%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-7.407%	1	776	-5.000%
2026-04-01	5.1500	5.4000	5.1500	5.4000	+9.756%	180	776	-12.037%
2026-03-31	4.5500	4.9200	4.5500	4.9200	+8.132%	2	631	-3.455%
2026-03-30	4.3900	4.5500	4.3900	4.5500	-3.805%	10	631	+4.396%
2026-03-27	4.7000	4.7300	4.7000	4.7300	-15.385%	6	626	+0.423%
2026-03-19	5.5900	5.5900	5.5900	5.5900	+3.519%	10	625	-15.027%
2026-03-16	5.4000	5.4000	5.4000	5.4000	+2.079%	2	625	-12.037%
2026-03-13	5.2900	5.2900	5.2900	5.2900	-11.833%	5	625	-10.208%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+19.284%	2	623	-20.833%
2026-03-09	5.0300	5.0300	5.0300	5.0300	-15.604%	3	623	-5.567%
2026-03-06	6.0200	6.0200	5.7500	5.9600	-11.045%	19	626	-20.302%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-7.586%	1	626	-29.104%
2026-03-02	7.4600	7.4600	7.2500	7.2500	-24.084%	4	625	-34.483%
2026-02-18	9.5500	9.5500	9.5500	9.5500	+16.180%	3	622	-50.262%
2026-02-17	8.2200	8.2200	8.2200	8.2200	+11.081%	2	619	-42.214%
2026-02-13	7.5200	7.5200	7.2500	7.4000	-10.843%	9	613	-35.811%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-4.046%	2	613	-42.771%
2026-02-10	8.6500	8.6500	8.6500	8.6500	+3.842%	5	613	-45.087%
2026-02-09	8.3300	8.3300	8.3300	8.3300	+0.361%	1	616	-42.977%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+17.730%	4	617	-42.771%
2026-02-05	7.8000	7.8000	7.0500	7.0500	-1.399%	10	617	-32.624%
2026-02-04	7.1700	7.2000	7.0000	7.1500	-20.556%	10	619	-33.566%
2026-02-03	8.6500	9.0000	8.6500	9.0000	+4.651%	9	616	-47.222%
2026-02-02	8.5500	8.6000	8.5500	8.6000	+10.256%	30	616	-44.767%
2026-01-29	7.6000	7.8100	7.6000	7.8000	+25.806%	5	620	-39.103%
2026-01-20	6.5000	6.6500	6.1500	6.2000	-23.457%	49	621	-23.387%
2026-01-14	8.3900	8.3900	8.1000	8.1000	-14.737%	26	622	-41.358%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-0.315%	8	602	-50.000%
2026-01-09	9.6000	9.6000	9.5000	9.5300	-0.729%	16	602	-50.157%
2026-01-08	9.6600	9.6600	9.6000	9.6000	+6.077%	5	610	-50.521%
2026-01-07	9.0500	9.0500	9.0500	9.0500	+2.029%	1	610	-47.514%
2026-01-06	8.8300	8.8700	8.5500	8.8700	+15.195%	11	610	-46.449%
2026-01-05	7.2700	7.7000	7.2700	7.7000	-6.098%	10	606	-38.312%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-6.286%	1	606	-42.073%
2025-12-23	8.9700	8.9700	8.7500	8.7500	+2.941%	20	607	-45.714%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+0.592%	2	587	-44.118%
2025-12-19	8.1000	8.4500	8.0000	8.4500	+11.625%	5	589	-43.787%
2025-12-17	7.5700	7.5700	7.5700	7.5700	+12.148%	1	590	-37.252%
2025-12-15	6.5700	6.7500	6.5700	6.7500	-0.881%	19	591	-29.630%
2025-12-12	6.8500	6.8500	6.8100	6.8100	+19.056%	4	592	-30.250%
2025-12-11	5.7200	5.7200	5.7200	5.7200	+6.716%	1	593	-16.958%
2025-12-10	5.0000	5.3600	4.9000	5.3600	+6.349%	8	594	-11.381%
2025-12-05	5.0800	5.0800	5.0400	5.0400	-8.197%	20	594	-5.754%
2025-12-04	4.9600	5.4900	4.9600	5.4900	+13.196%	10	594	-13.479%
2025-12-02	4.8500	4.8500	4.8500	4.8500	+5.435%	1	599	-2.062%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-5.155%	1	598	+3.261%
2025-11-26	4.9500	4.9500	4.8500	4.8500	-5.825%	3	598	-2.062%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+9.574%	20	598	-7.767%
2025-11-24	4.7000	4.7000	4.6500	4.7000	-1.261%	11	578	+1.064%
2025-11-21	4.3000	4.7600	4.3000	4.7600	+10.698%	26	578	-0.210%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-4.232%	1	577	+10.465%
2025-11-19	4.5300	4.5300	4.3800	4.4900	-1.319%	6	578	+5.791%
2025-11-18	4.6500	4.6500	4.4400	4.5500	+5.814%	17	580	+4.396%
2025-11-17	4.4600	4.5500	4.3000	4.3000	-17.308%	293	587	+10.465%
2025-11-13	5.2000	5.2000	5.2000	5.2000	0.000%	2	351	-8.654%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-9.091%	2	349	-8.654%
2025-11-11	5.7200	5.7200	5.7200	5.7200	+9.579%	3	344	-16.958%
2025-11-10	5.5900	5.5900	5.2200	5.2200	+0.385%	14	344	-9.004%
2025-11-07	5.0000	5.2000	5.0000	5.2000	+11.828%	30	332	-8.654%
2025-11-06	5.0500	5.0500	4.6500	4.6500	-7.921%	10	322	+2.151%
2025-11-05	4.9100	5.1500	4.9100	5.0500	-3.442%	33	321	-5.941%
2025-11-04	5.6500	6.3500	5.2300	5.2300	-26.338%	8	290	-9.178%
2025-11-03	7.1000	7.1000	7.1000	7.1000	-22.234%	3	289	-33.099%
2025-10-24	9.1300	9.1300	9.1300	9.1300	+1.670%	1	289	-47.974%
2025-10-09	8.9800	8.9800	8.9800	8.9800	-2.391%	3	289	-47.105%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-6.122%	1	289	-48.370%
2025-10-02	9.8000	9.8000	9.8000	9.8000	-4.390%	10	288	-51.531%
2025-09-26	10.4900	10.4900	10.2500	10.2500	-4.206%	2	278	-53.659%
2025-09-23	11.1800	11.1800	10.7000	10.7000	+0.469%	2	279	-55.607%
2025-09-22	10.4200	10.6500	10.4200	10.6500	-1.389%	4	279	-55.399%
2025-09-16	10.8000	10.8000	10.8000	10.8000	-6.897%	2	281	-56.019%
2025-09-15	11.6000	11.6000	11.6000	11.6000	-4.918%	1	279	-59.052%
2025-09-12	12.1500	12.2000	12.1500	12.2000	+1.077%	5	280	-61.066%
2025-09-11	11.9900	12.0700	11.8500	12.0700	+15.502%	10	283	-60.646%
2025-09-09	10.4500	10.4500	10.4500	10.4500	-4.128%	1	289	-54.545%
2025-09-04	10.9000	10.9000	10.9000	10.9000	+9.000%	3	288	-56.422%
2025-09-02	10.0000	10.0000	10.0000	10.0000	+4.932%	3	286	-52.500%
2025-08-20	9.5300	9.5300	9.5300	9.5300	-6.569%	10	283	-50.157%
2025-08-13	10.2000	10.2000	10.2000	10.2000	+2.616%	2	293	-53.431%
2025-08-12	9.9400	9.9400	9.9400	9.9400	-3.961%	1	291	-52.213%
2025-08-04	10.2000	10.3500	10.2000	10.3500	+3.500%	5	291	-54.106%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-8.425%	21	291	-52.500%
2025-07-31	11.8900	11.8900	10.9200	10.9200	+15.068%	9	300	-56.502%
2025-07-25	9.4500	9.4900	9.4500	9.4900	+2.043%	50	303	-49.947%
2025-07-24	9.9000	9.9000	9.3000	9.3000	-6.533%	19	315	-48.925%
2025-07-23	9.9000	9.9500	9.9000	9.9500	+9.823%	64	327	-52.261%
2025-07-22	9.0600	9.0600	9.0600	9.0600	-1.522%	10	263	-47.572%
2025-07-21	9.2000	9.2000	9.2000	9.2000	-5.155%	1	253	-48.370%
2025-07-18	9.7000	9.7000	9.7000	9.7000	+1.464%	1	254	-51.031%
2025-07-17	9.5600	9.5600	9.5600	9.5600	+6.222%	1	254	-50.314%
2025-07-15	9.0000	9.0000	9.0000	9.0000	-3.433%	2	254	-47.222%
2025-07-14	9.1500	9.3200	9.1500	9.3200	+1.304%	17	256	-49.034%
2025-07-10	9.1000	9.2400	9.1000	9.2000	+18.710%	14	256	-48.370%
2025-07-07	8.5300	8.5300	7.7500	7.7500	+0.259%	26	254	-38.710%
2025-07-02	7.7300	7.7300	7.7300	7.7300	+13.676%	1	280	-38.551%
2025-06-27	6.7000	6.8000	6.7000	6.8000	+7.937%	10	280	-30.147%
2025-06-26	6.2000	6.3000	6.2000	6.3000	-3.963%	8	270	-24.603%
2025-06-24	6.5600	6.5600	6.5600	6.5600	+16.106%	10	268	-27.591%
2025-06-23	5.1000	5.6500	5.1000	5.6500	-7.377%	5	258	-15.929%
2025-06-20	6.1000	6.1000	6.1000	6.1000	+8.929%	4	262	-22.131%
2025-06-18	5.6000	5.6000	5.6000	5.6000	+5.660%	1	262	-15.179%
2025-06-13	5.3000	5.3000	5.3000	5.3000	-16.139%	20	262	-10.377%
2025-06-11	6.3200	6.3200	6.3200	6.3200	-5.247%	1	257	-24.842%
2025-06-10	6.6700	6.6700	6.6700	6.6700	-2.628%	1	257	-28.786%
2025-06-09	7.0000	7.0000	6.8500	6.8500	+4.580%	31	257	-30.657%
2025-06-05	6.7000	6.7500	6.5500	6.5500	+13.126%	18	283	-27.481%
2025-06-04	5.6500	5.7900	5.6500	5.7900	+6.239%	3	271	-17.962%
2025-06-03	5.3500	5.4500	5.3500	5.4500	+4.207%	10	272	-12.844%
2025-05-29	5.2300	5.2300	5.2300	5.2300	-2.243%	3	274	-9.178%
2025-05-28	5.3500	5.3500	5.3500	5.3500	-2.727%	1	271	-11.215%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+10.000%	2	270	-13.636%
2025-05-23	5.0000	5.0000	5.0000	5.0000	+0.402%	2	267	-5.000%
2025-05-22	5.0000	5.0000	4.9000	4.9800	-0.599%	8	267	-4.618%
2025-05-21	5.2500	5.2500	5.0100	5.0100	-17.869%	7	265	-5.190%
2025-05-19	6.1000	6.1000	6.1000	6.1000	-6.870%	10	259	-22.131%
2025-05-16	6.5500	6.5500	6.5500	6.5500	-2.239%	4	264	-27.481%
2025-05-14	6.7000	6.7000	6.7000	6.7000	+1.515%	1	264	-29.104%
2025-05-13	6.6500	6.6500	6.5500	6.6000	+3.125%	13	265	-28.030%
2025-05-12	6.5000	6.5000	6.4000	6.4000	+18.519%	16	261	-25.781%
2025-05-09	5.4000	5.4000	5.4000	5.4000	-3.571%	10	262	-12.037%
2025-05-08	5.5500	5.6000	5.5500	5.6000	+9.375%	7	263	-15.179%
2025-05-07	5.3100	5.3100	5.1200	5.1200	+2.400%	4	256	-7.227%
2025-05-06	5.0000	5.0000	5.0000	5.0000	-4.762%	5	253	-5.000%
2025-05-05	5.2500	5.2500	5.2500	5.2500	+6.491%	7	253	-9.524%
2025-05-02	5.0000	5.0000	4.9300	4.9300	+7.174%	18	256	-3.651%
2025-05-01	4.5000	4.6000	4.5000	4.6000	+5.747%	8	247	+3.261%
2025-04-30	4.0000	4.3500	3.9500	4.3500	-19.444%	50	247	+9.195%
2025-04-29	5.4000	5.4000	5.4000	5.4000	+0.746%	1	254	-12.037%
2025-04-28	5.3500	5.3600	5.3500	5.3600	+4.078%	50	254	-11.381%
2025-04-25	5.5400	5.5400	5.1500	5.1500	0.000%	12	208	-7.767%
2025-04-24	5.1800	5.1800	5.1500	5.1500	-8.036%	10	208	-7.767%
2025-04-23	5.2000	5.8600	5.2000	5.6000	+16.667%	80	203	-15.179%
2025-04-22	4.7000	4.8000	4.6300	4.8000	+9.091%	38	243	-1.042%
2025-04-21	4.8000	4.8000	4.4000	4.4000	-6.383%	10	271	+7.955%
2025-04-15	4.7000	4.7000	4.7000	4.7000	-4.082%	7	266	+1.064%
2025-04-14	5.3500	5.3500	4.9000	4.9000	+2.083%	55	259	-3.061%
2025-04-11	4.8000	4.8200	4.6000	4.8000	-8.571%	144	229	-1.042%
2025-04-10	5.1300	5.2500	5.1300	5.2500	-14.773%	7	176	-9.524%
2025-04-09	5.0100	6.5000	5.0100	6.1600	+29.684%	24	170	-22.890%
2025-04-08	5.1400	5.1400	4.7500	4.7500	+7.955%	9	163	0.000%
2025-04-07	4.2100	4.5000	4.2100	4.4000	-4.139%	4	160	+7.955%
2025-04-04	4.6500	4.6500	3.8900	4.5900	+2.000%	26	160	+3.486%
2025-04-03	5.0000	5.0500	4.5000	4.5000	-28.571%	102	153	+5.556%
2025-04-01	6.3000	6.3000	6.3000	6.3000	-16.000%	3	84	-24.603%
2025-03-21	7.3000	7.5000	7.3000	7.5000	+2.740%	32	86	-36.667%
2025-03-20	7.3000	7.3000	7.3000	7.3000	+10.606%	5	70	-34.932%
2025-03-18	6.5500	6.6000	6.5500	6.6000	+10.000%	7	70	-28.030%
2025-03-13	6.0000	6.0000	6.0000	6.0000	+3.448%	3	65	-20.833%
2025-03-11	6.1000	6.1000	5.8000	5.8000	-8.661%	6	65	-18.103%
2025-03-10	6.3500	6.3500	6.3500	6.3500	-14.189%	1	60	-25.197%
2025-03-06	7.4000	7.4000	7.4000	7.4000	-9.866%	5	54	-35.811%
2025-03-04	8.2100	8.2100	8.2100	8.2100	-6.705%	3	54	-42.144%
2025-03-03	8.8000	8.8000	8.8000	8.8000	-4.555%	5	57	-46.023%
2025-02-28	9.7000	9.7000	9.2200	9.2200	-14.630%	12	57	-48.482%
2025-02-27	10.8000	10.8000	10.8000	10.8000	-11.837%	1	56	-56.019%
2025-02-11	12.2500	12.2500	12.2500	12.2500	-9.259%	3	56	-61.224%
2025-02-04	13.4000	13.5000	13.3900	13.5000	-2.174%	4	53	-64.815%
2025-02-03	13.8000	13.8000	13.8000	13.8000	-4.828%	12	53	-65.580%
2025-01-31	14.5000	14.5000	14.5000	14.5000	+9.351%	2	41	-67.241%
2025-01-17	13.3300	13.3300	13.2600	13.2600	+5.155%	42	20	-64.178%
2025-01-15	12.6100	12.6100	12.6100	12.6100	+5.966%	5	20	-62.331%
2025-01-10	11.9000	11.9000	11.9000	11.9000	+5.310%	10	20	-60.084%
2025-01-06	11.3000	11.3000	11.3000	11.3000	-12.131%	5	20	-57.965%
2024-12-10	12.8600	12.8600	12.8600	12.8600	+0.863%	10	25	-63.064%
2024-11-22	12.7500	12.7500	12.7500	12.7500	+7.143%	2	15	-62.745%
2024-11-19	11.9000	11.9000	11.9000	11.9000	-1.245%	1	14	-60.084%
2024-11-05	12.0500	12.0500	12.0500	12.0500	+0.837%	2	13	-60.581%
2024-10-31	11.9500	11.9500	11.9500	11.9500	+24.869%	1	13	-60.251%
2024-10-09	9.0000	9.5700	9.0000	9.5700	+21.139%	4	14	-50.366%
2024-09-27	7.9000	7.9000	7.9000	7.9000	+10.490%	20	12	-39.873%
2024-09-19	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	-33.566%