Dark

NCLH20270115C32
NCLH Jan 15 2027 32.00 Call (NCLH270115C00032000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0200	0.0300	+50.000%	11	948	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	-50.000%	1	947	+50.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	-20.000%	12	947	-25.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	953	-40.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-28.571%	1	950	-40.000%
2026-08-26	0.0600	0.0700	0.0600	0.0700	0.000%	7	950	-57.143%
2026-08-21	0.0800	0.0800	0.0700	0.0700	-41.667%	4	951	-57.143%
2026-08-18	0.0900	0.1200	0.0900	0.1200	-58.621%	7	951	-75.000%
2026-08-03	0.2400	0.2900	0.2400	0.2900	+52.632%	9	951	-89.655%
2026-07-31	0.2000	0.2000	0.1900	0.1900	-5.000%	5	959	-84.211%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-60.784%	1	957	-85.000%
2026-07-29	0.5100	0.5100	0.5100	0.5100	-1.923%	1	958	-94.118%
2026-07-28	0.5200	0.5200	0.5200	0.5200	+52.941%	3	958	-94.231%
2026-07-27	0.3400	0.3400	0.3400	0.3400	-15.000%	6	955	-91.176%
2026-07-21	0.3400	0.4000	0.3400	0.4000	-6.977%	2	949	-92.500%
2026-07-14	0.3600	0.4300	0.3600	0.4300	-14.000%	2	949	-93.023%
2026-07-10	0.4700	0.5000	0.4700	0.5000	-9.091%	2	949	-94.000%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+66.667%	3	947	-94.545%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-17.500%	2	949	-90.909%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-27.273%	10	947	-92.500%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-22.535%	2	945	-94.545%
2026-07-01	0.7800	0.7800	0.7000	0.7100	-11.250%	4	945	-95.775%
2026-06-25	0.9500	0.9500	0.8000	0.8000	+2.564%	5	942	-96.250%
2026-06-24	0.7800	0.7800	0.7800	0.7800	+8.333%	1	942	-96.154%
2026-06-23	0.7200	0.7200	0.7200	0.7200	+10.769%	1	942	-95.833%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-5.797%	1	941	-95.385%
2026-06-17	0.7300	0.7400	0.6900	0.6900	-6.757%	7	939	-95.652%
2026-06-16	0.7300	0.7400	0.7300	0.7400	-2.632%	9	939	-95.946%
2026-06-15	0.7600	0.7700	0.7600	0.7600	+24.590%	67	895	-96.053%
2026-06-08	0.6100	0.6100	0.6100	0.6100	+7.018%	2	895	-95.082%
2026-06-05	0.6100	0.6100	0.5700	0.5700	-1.724%	2	893	-94.737%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+56.757%	6	893	-94.828%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+48.000%	1	887	-91.892%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-10.714%	6	888	-88.000%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-26.316%	1	888	-89.286%
2026-05-11	0.4000	0.4000	0.3800	0.3800	-5.000%	7	888	-92.105%
2026-05-07	0.4600	0.4700	0.4000	0.4000	-20.000%	12	890	-92.500%
2026-05-06	0.5000	0.5000	0.5000	0.5000	+16.279%	1	888	-94.000%
2026-05-04	0.6500	0.6500	0.4300	0.4300	-41.892%	4	888	-93.023%
2026-05-01	0.6700	0.7400	0.6700	0.7400	+23.333%	3	884	-95.946%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-9.091%	1	884	-95.000%
2026-04-23	0.7500	0.7500	0.6600	0.6600	-12.000%	3	883	-95.455%
2026-04-22	0.9100	0.9100	0.7500	0.7500	-16.667%	7	880	-96.000%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-28.000%	1	872	-96.667%
2026-04-17	1.4000	1.4000	1.2500	1.2500	-3.846%	37	872	-97.600%
2026-04-14	1.3200	1.3200	1.2800	1.3000	+4.000%	16	837	-97.692%
2026-04-08	1.2500	1.2500	1.2200	1.2500	+66.667%	62	843	-97.600%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-11.765%	1	903	-96.000%
2026-04-06	0.8500	0.8500	0.8500	0.8500	+13.333%	3	903	-96.471%
2026-04-02	0.7500	0.7500	0.7500	0.7500	+29.310%	1	903	-96.000%
2026-03-30	0.5800	0.5800	0.5800	0.5800	-21.622%	2	903	-94.828%
2026-03-27	0.9000	0.9000	0.7400	0.7400	-23.711%	8	903	-95.946%
2026-03-26	0.9700	0.9700	0.9700	0.9700	-12.613%	2	897	-96.907%
2026-03-23	1.1900	1.1900	1.1100	1.1100	+68.182%	3	897	-97.297%
2026-03-20	0.8800	0.8800	0.6600	0.6600	-34.653%	10	896	-95.455%
2026-03-16	1.0100	1.0100	1.0100	1.0100	-5.607%	2	905	-97.030%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+3.883%	1	905	-97.196%
2026-03-12	1.0300	1.0300	1.0300	1.0300	-14.167%	1	905	-97.087%
2026-03-11	1.2000	1.2000	1.2000	1.2000	0.000%	2	904	-97.500%
2026-03-10	1.1900	1.2000	1.1900	1.2000	+33.333%	3	904	-97.500%
2026-03-09	1.0000	1.0000	0.9000	0.9000	-33.333%	16	904	-96.667%
2026-03-05	1.3400	1.3500	1.3400	1.3500	-13.462%	2	894	-97.778%
2026-03-04	1.5600	1.5600	1.5600	1.5600	-11.364%	5	893	-98.077%
2026-03-03	1.5500	1.7600	1.3500	1.7600	-32.308%	13	893	-98.295%
2026-02-27	2.7000	2.7000	2.6000	2.6000	+4.000%	11	881	-98.846%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+2.041%	2	870	-98.800%
2026-02-20	2.4500	2.4500	2.4400	2.4500	-13.732%	140	870	-98.776%
2026-02-18	2.4000	2.8400	2.4000	2.8400	+7.170%	70	796	-98.944%
2026-02-17	2.0200	2.6600	2.0200	2.6500	+35.204%	53	726	-98.868%
2026-02-11	2.2000	2.2000	1.9600	1.9600	-18.333%	4	716	-98.469%
2026-02-10	2.3200	2.4000	2.3200	2.4000	+41.176%	21	713	-98.750%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+30.769%	7	712	-98.235%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-27.778%	2	712	-97.692%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+48.760%	2	712	-98.333%
2026-01-28	1.1700	1.2100	1.1700	1.2100	-3.200%	2	712	-97.521%
2026-01-23	1.2500	1.2500	1.2500	1.2500	+8.696%	3	712	-97.600%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-7.258%	10	712	-97.391%
2026-01-20	1.2400	1.2400	1.2400	1.2400	-37.688%	1	712	-97.581%
2026-01-13	1.9900	1.9900	1.9900	1.9900	-22.266%	1	712	-98.492%
2026-01-08	2.3000	2.5600	2.3000	2.5600	+16.364%	46	712	-98.828%
2026-01-07	2.2000	2.2000	2.2000	2.2000	+11.111%	2	689	-98.636%
2026-01-06	1.9800	1.9800	1.9800	1.9800	+26.115%	3	689	-98.485%
2025-12-31	1.5700	1.5700	1.5700	1.5700	-12.291%	1	690	-98.089%
2025-12-26	1.7900	1.7900	1.7900	1.7900	-7.732%	8	690	-98.324%
2025-12-19	1.9400	1.9400	1.9400	1.9400	+19.753%	2	682	-98.454%
2025-12-16	1.6200	1.6300	1.6200	1.6200	0.000%	14	682	-98.148%
2025-12-15	1.4000	1.6200	1.4000	1.6200	+15.714%	12	682	-98.148%
2025-12-12	1.4000	1.4000	1.4000	1.4000	+13.821%	1	672	-97.857%
2025-12-11	1.2300	1.2300	1.2300	1.2300	+48.193%	14	672	-97.561%
2025-12-01	0.8300	0.8300	0.8300	0.8300	+18.571%	2	662	-96.386%
2025-11-24	0.8500	0.8500	0.7000	0.7000	-4.110%	11	660	-95.714%
2025-11-20	0.7300	0.7300	0.7300	0.7300	-18.889%	1	650	-95.890%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+12.500%	14	650	-96.667%
2025-11-07	0.8000	0.8000	0.8000	0.8000	0.000%	10	650	-96.250%
2025-11-06	0.8000	0.8000	0.8000	0.8000	-20.000%	3	660	-96.250%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-44.134%	1	657	-97.000%
2025-11-03	1.7900	1.7900	1.7900	1.7900	-16.355%	3	661	-98.324%
2025-10-20	2.1400	2.1400	2.1400	2.1400	+1.422%	1	661	-98.598%
2025-10-10	2.1100	2.1100	2.1100	2.1100	-18.217%	8	661	-98.578%
2025-10-08	2.5300	2.5800	2.5300	2.5800	-6.182%	258	669	-98.837%
2025-09-30	2.7000	2.7800	2.7000	2.7500	+1.103%	6	629	-98.909%
2025-09-29	2.9000	2.9000	2.7200	2.7200	-10.820%	2	627	-98.897%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-1.613%	1	626	-99.016%
2025-09-19	3.1600	3.1600	3.1000	3.1000	-5.199%	18	626	-99.032%
2025-09-17	3.2700	3.2700	3.2700	3.2700	+3.810%	4	626	-99.083%
2025-09-16	3.3000	3.3000	3.1500	3.1500	-22.604%	5	622	-99.048%
2025-09-12	4.0700	4.0700	4.0700	4.0700	+13.056%	8	619	-99.263%
2025-09-11	3.6000	3.6000	3.6000	3.6000	+25.436%	11	611	-99.167%
2025-09-10	2.8700	2.8700	2.8700	2.8700	-4.333%	2	611	-98.955%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-10.448%	1	611	-99.000%
2025-09-05	3.3500	3.3500	3.3500	3.3500	+1.515%	2	611	-99.104%
2025-09-04	3.3000	3.3000	3.3000	3.3000	+10.000%	2	609	-99.091%
2025-08-29	3.3000	3.3000	3.0000	3.0000	+0.334%	57	610	-99.000%
2025-08-27	3.0000	3.0000	2.9900	2.9900	+1.356%	19	610	-98.997%
2025-08-26	2.9500	2.9500	2.9500	2.9500	-4.839%	3	610	-98.983%
2025-08-22	2.9800	3.1000	2.9800	3.1000	+16.105%	3	610	-99.032%
2025-08-20	2.6000	2.6700	2.6000	2.6700	-7.931%	12	609	-98.876%
2025-08-19	2.9400	2.9400	2.9000	2.9000	-19.444%	14	597	-98.966%
2025-07-31	4.5000	4.5000	3.5500	3.6000	+28.571%	213	583	-99.167%
2025-07-25	2.7800	2.8000	2.7800	2.8000	-5.085%	4	384	-98.929%
2025-07-24	3.0000	3.0000	2.9500	2.9500	-8.100%	6	384	-98.983%
2025-07-23	3.1000	3.2100	3.1000	3.2100	+5.246%	4	382	-99.065%
2025-07-18	3.0500	3.0500	3.0500	3.0500	+9.319%	1	381	-99.016%
2025-07-16	2.7900	2.7900	2.7900	2.7900	-3.125%	5	381	-98.925%
2025-07-15	2.8800	2.8800	2.8800	2.8800	+42.574%	2	376	-98.958%
2025-07-11	2.0200	2.0200	2.0200	2.0200	-15.833%	3	376	-98.515%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+17.073%	3	373	-98.750%
2025-07-09	2.0500	2.0500	2.0500	2.0500	-23.507%	1	373	-98.537%
2025-07-07	2.6800	2.6800	2.6800	2.6800	+6.349%	10	374	-98.881%
2025-07-03	2.4000	2.5200	2.4000	2.5200	+15.596%	3	376	-98.810%
2025-07-02	2.2200	2.2200	2.1800	2.1800	+1.395%	2	376	-98.624%
2025-07-01	2.1700	2.1700	1.8600	2.1500	+16.848%	30	374	-98.605%
2025-06-30	1.9500	1.9500	1.8400	1.8400	+8.876%	369	344	-98.370%
2025-06-24	1.6700	1.6900	1.6700	1.6900	+28.030%	60	522	-98.225%
2025-06-13	1.3200	1.3200	1.3200	1.3200	-27.473%	4	512	-97.727%
2025-06-10	1.8200	1.8200	1.8200	1.8200	-9.000%	50	512	-98.352%
2025-06-09	2.0000	2.0000	2.0000	2.0000	+8.108%	15	462	-98.500%
2025-06-06	1.8500	1.8500	1.8500	1.8500	-7.500%	4	462	-98.378%
2025-06-05	2.0000	2.0000	2.0000	2.0000	+33.333%	1	462	-98.500%
2025-06-04	1.5000	1.5100	1.5000	1.5000	+11.940%	19	462	-98.000%
2025-06-02	1.3400	1.3400	1.3400	1.3400	-0.741%	1	456	-97.761%
2025-05-21	1.3800	1.4000	1.3500	1.3500	-12.338%	18	456	-97.778%
2025-05-20	1.4900	1.5400	1.4900	1.5400	-18.519%	34	453	-98.052%
2025-05-15	1.7800	1.8900	1.7800	1.8900	-2.577%	2	447	-98.413%
2025-05-14	2.0000	2.0000	1.9400	1.9400	+1.042%	3	447	-98.454%
2025-05-13	1.9200	1.9200	1.9200	1.9200	+12.281%	1	446	-98.438%
2025-05-08	1.7100	1.7100	1.7100	1.7100	+42.500%	3	446	-98.246%
2025-05-01	1.2000	1.2000	1.2000	1.2000	+13.208%	1	446	-97.500%
2025-04-30	1.1000	1.1000	1.0100	1.0600	-23.741%	38	446	-97.170%
2025-04-29	1.3900	1.3900	1.3900	1.3900	-6.081%	2	446	-97.842%
2025-04-25	1.4800	1.4800	1.4800	1.4800	+18.400%	4	444	-97.973%
2025-04-22	1.2500	1.2500	1.2500	1.2500	+4.167%	1	444	-97.600%
2025-04-21	1.2000	1.2000	1.2000	1.2000	-15.493%	10	444	-97.500%
2025-04-10	1.4200	1.4200	1.4200	1.4200	-26.042%	3	434	-97.887%
2025-04-09	1.9200	1.9200	1.9200	1.9200	+30.612%	3	437	-98.438%
2025-04-08	1.4700	1.4700	1.4700	1.4700	+13.077%	12	434	-97.959%
2025-04-07	1.1400	1.3000	1.1400	1.3000	+4.839%	256	434	-97.692%
2025-04-04	1.0000	1.2400	1.0000	1.2400	-31.492%	6	690	-97.581%
2025-03-31	1.7700	1.8100	1.7200	1.8100	-4.737%	14	691	-98.343%
2025-03-28	1.9600	1.9600	1.9000	1.9000	-13.636%	6	690	-98.421%
2025-03-19	2.3400	2.3400	2.2000	2.2000	+10.000%	4	693	-98.636%
2025-03-12	2.1000	2.1000	2.0000	2.0000	-20.000%	2	693	-98.500%
2025-03-04	2.2900	2.5000	2.2900	2.5000	-16.388%	3	693	-98.800%
2025-03-03	3.1300	3.1300	2.9900	2.9900	-21.316%	3	690	-98.997%
2025-02-28	3.5500	3.8000	3.5500	3.8000	-8.213%	6	689	-99.211%
2025-02-21	4.5000	4.5100	4.1400	4.1400	-15.510%	304	687	-99.275%
2025-02-20	4.9000	4.9000	4.9000	4.9000	-4.669%	1	538	-99.388%
2025-02-13	5.3500	5.3500	5.1400	5.1400	+5.979%	4	537	-99.416%
2025-02-11	4.9000	4.9000	4.8500	4.8500	-24.219%	4	537	-99.381%
2025-02-06	6.2500	6.4000	6.1500	6.4000	+9.402%	3	535	-99.531%
2025-02-04	5.8500	5.8500	5.8500	5.8500	-4.412%	1	534	-99.487%
2025-02-03	6.1500	6.1500	6.1200	6.1200	-9.064%	4	534	-99.510%
2025-01-30	6.7300	6.7300	6.7300	6.7300	+16.034%	3	534	-99.554%
2025-01-17	5.8000	5.8000	5.8000	5.8000	+14.851%	2	532	-99.483%
2025-01-16	5.0500	5.0500	5.0500	5.0500	+3.909%	2	532	-99.406%
2025-01-13	5.1500	5.1500	4.8600	4.8600	+9.213%	10	532	-99.383%
2025-01-07	4.4500	4.4500	4.4500	4.4500	-14.423%	1	532	-99.326%
2024-12-23	5.1500	5.2000	5.1500	5.2000	-2.985%	4	532	-99.423%
2024-12-16	5.3600	5.3600	5.3600	5.3600	-5.965%	2	532	-99.440%
2024-12-11	5.7000	5.7000	5.7000	5.7000	+3.636%	1	532	-99.474%
2024-12-10	5.1500	5.5000	5.1500	5.5000	+4.762%	4	532	-99.455%
2024-12-09	5.2500	5.2500	5.2500	5.2500	-8.696%	1	532	-99.429%
2024-12-04	5.7500	5.7500	5.7500	5.7500	-1.709%	3	531	-99.478%
2024-12-03	6.2500	6.2500	5.8500	5.8500	-8.594%	3	531	-99.487%
2024-12-02	6.1000	6.4000	6.1000	6.4000	+1.587%	7	531	-99.531%
2024-11-27	6.3000	6.3000	6.3000	6.3000	+17.100%	2	534	-99.524%
2024-11-18	5.3800	5.3800	5.3800	5.3800	+2.476%	3	534	-99.442%
2024-11-15	5.2800	5.2800	5.2500	5.2500	-12.060%	4	534	-99.429%
2024-11-13	5.9700	5.9700	5.9700	5.9700	+0.336%	4	534	-99.497%
2024-11-12	5.9500	5.9500	5.9500	5.9500	+2.058%	1	534	-99.496%
2024-11-08	5.8300	5.8300	5.8300	5.8300	+1.215%	2	534	-99.485%
2024-11-07	5.7600	5.7600	5.7600	5.7600	+46.565%	5	534	-99.479%
2024-10-18	3.9600	3.9600	3.8700	3.9300	-9.862%	514	534	-99.237%
2024-10-15	4.3500	4.3800	4.3300	4.3600	+13.247%	268	277	-99.312%
2024-10-11	3.8500	3.8500	3.8500	3.8500	0.000%	20	10	-99.221%