Dark

NCLH20270115P10
NCLH Jan 15 2027 10.00 Put (NCLH270115P00010000)
option OPRA

EOD

Sep 23, 2026

0.2500+25.000%(+0.0500)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3000	0.3000	0.2500	0.2500	+25.000%	238	3,082	0.000%
2026-09-22	0.1800	0.2000	0.1800	0.2000	-16.667%	300	2,918	+25.000%
2026-09-18	0.2800	0.2800	0.2400	0.2400	0.000%	61	2,884	+4.167%
2026-09-17	0.2400	0.2400	0.2400	0.2400	-4.000%	40	2,830	+4.167%
2026-09-16	0.2700	0.2700	0.2500	0.2500	0.000%	150	2,790	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,739	0.000%
2026-09-14	0.2200	0.2200	0.2200	0.2200	-4.348%	21	2,738	+13.636%
2026-09-10	0.2300	0.2300	0.2300	0.2300	+27.778%	5	2,738	+8.696%
2026-09-09	0.2000	0.2000	0.1800	0.1800	0.000%	111	2,737	+38.889%
2026-09-08	0.1700	0.1800	0.1700	0.1800	+5.882%	24	2,642	+38.889%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-5.556%	15	2,623	+47.059%
2026-09-03	0.1700	0.1800	0.1700	0.1800	+12.500%	207	2,623	+38.889%
2026-09-02	0.1700	0.1700	0.1600	0.1600	-5.882%	16	2,522	+56.250%
2026-09-01	0.1500	0.1700	0.1500	0.1700	+21.429%	12	2,522	+47.059%
2026-08-31	0.1300	0.1400	0.1300	0.1400	-36.364%	50	2,512	+78.571%
2026-08-27	0.1200	0.2200	0.1200	0.2200	+83.333%	10	2,502	+13.636%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,497	+108.333%
2026-08-21	0.1500	0.1500	0.1300	0.1300	-13.333%	14	2,497	+92.308%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+25.000%	32	2,497	+66.667%
2026-08-19	0.1100	0.1200	0.1100	0.1200	0.000%	60	2,466	+108.333%
2026-08-18	0.1200	0.1200	0.1100	0.1200	+9.091%	21	2,406	+108.333%
2026-08-17	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,406	+127.273%
2026-08-13	0.1100	0.1100	0.1100	0.1100	-15.385%	14	2,406	+127.273%
2026-08-10	0.1300	0.1300	0.1300	0.1300	+62.500%	20	2,420	+92.308%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-46.667%	4	2,400	+212.500%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,404	+66.667%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-12.500%	192	2,404	+78.571%
2026-07-28	0.1600	0.1600	0.1600	0.1600	-20.000%	10	2,426	+56.250%
2026-07-24	0.1900	0.2000	0.1900	0.2000	+5.263%	142	2,436	+25.000%
2026-07-22	0.1800	0.1900	0.1800	0.1900	-9.524%	2	2,379	+31.579%
2026-07-09	0.2500	0.2500	0.2100	0.2100	-25.000%	6	2,379	+19.048%
2026-07-08	0.2900	0.2900	0.2800	0.2800	0.000%	9	2,385	-10.714%
2026-07-07	0.2400	0.2800	0.2400	0.2800	+40.000%	2	2,376	-10.714%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	5	2,375	+25.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-3.846%	5	2,375	0.000%
2026-06-23	0.2800	0.2800	0.2600	0.2600	+4.000%	2	2,375	-3.846%
2026-06-22	0.2500	0.2500	0.2500	0.2500	+8.696%	9	2,375	0.000%
2026-06-18	0.2300	0.2300	0.2300	0.2300	+43.750%	1	2,384	+8.696%
2026-06-17	0.1600	0.1600	0.1600	0.1600	-30.435%	25	2,384	+56.250%
2026-06-16	0.2300	0.2300	0.2300	0.2300	+4.545%	1	2,384	+8.696%
2026-06-15	0.3100	0.3100	0.2200	0.2200	-37.143%	55	2,417	+13.636%
2026-06-12	0.3500	0.3600	0.3500	0.3500	-12.500%	38	2,417	-28.571%
2026-06-10	0.3000	0.4100	0.3000	0.4000	0.000%	27	2,417	-37.500%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+2.564%	10	2,390	-37.500%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+5.405%	4	2,390	-35.897%
2026-06-05	0.3700	0.3700	0.3700	0.3700	-5.128%	9	2,390	-32.432%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-11.364%	10	2,381	-35.897%
2026-06-02	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,371	-43.182%
2026-06-01	0.4500	0.4500	0.4000	0.4300	-17.308%	16	2,371	-41.860%
2026-05-27	0.4800	0.5200	0.4800	0.5200	+10.638%	5	2,361	-51.923%
2026-05-26	0.5600	0.5600	0.4700	0.4700	-24.194%	2	2,361	-46.809%
2026-05-22	0.6200	0.6200	0.6200	0.6200	+6.897%	10	2,361	-59.677%
2026-05-21	0.7000	0.7000	0.5800	0.5800	-6.452%	13	2,361	-56.897%
2026-05-20	0.6500	0.6500	0.6200	0.6200	-12.676%	220	2,361	-59.677%
2026-05-19	0.6900	0.7100	0.6900	0.7100	0.000%	3	2,172	-64.789%
2026-05-18	0.7100	0.7100	0.7100	0.7100	+4.412%	50	2,172	-64.789%
2026-05-15	0.6500	0.6800	0.6500	0.6800	+9.677%	60	2,172	-63.235%
2026-05-13	0.6200	0.6200	0.6200	0.6200	+1.639%	5	2,156	-59.677%
2026-05-12	0.5700	0.6100	0.5700	0.6100	+5.172%	46	2,155	-59.016%
2026-05-11	0.4300	0.5800	0.4300	0.5800	+3.571%	7	2,155	-56.897%
2026-05-08	0.5200	0.5600	0.5200	0.5600	+1.818%	21	2,102	-55.357%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+10.000%	25	2,102	-54.545%
2026-05-06	0.5200	0.5400	0.5000	0.5000	-10.714%	130	2,102	-50.000%
2026-05-04	0.4400	0.5600	0.4400	0.5600	+12.000%	13	2,102	-55.357%
2026-04-28	0.5500	0.5500	0.5000	0.5000	+8.696%	2	2,089	-50.000%
2026-04-22	0.4600	0.4600	0.4600	0.4600	-4.167%	1	2,087	-45.652%
2026-04-21	0.4800	0.4800	0.4800	0.4800	+29.730%	10	2,084	-47.917%
2026-04-17	0.3800	0.3800	0.3700	0.3700	-21.277%	21	2,084	-32.432%
2026-04-16	0.4700	0.4700	0.4700	0.4700	+9.302%	3	2,083	-46.809%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-2.273%	2	2,083	-41.860%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-30.159%	25	2,083	-43.182%
2026-04-02	0.6300	0.6300	0.6300	0.6300	+3.279%	1	2,058	-60.317%
2026-03-30	0.6300	0.6300	0.6100	0.6100	+7.018%	10	2,058	-59.016%
2026-03-27	0.5400	0.5700	0.5400	0.5700	+7.547%	6	2,058	-56.140%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+1.923%	17	2,055	-52.830%
2026-03-19	0.5300	0.5300	0.5200	0.5200	+10.638%	37	2,055	-51.923%
2026-03-16	0.4700	0.4700	0.4700	0.4700	-11.321%	2	2,055	-46.809%
2026-03-11	0.5200	0.5400	0.5200	0.5300	+1.923%	49	2,053	-52.830%
2026-03-06	0.5200	0.5200	0.5200	0.5200	+1.961%	17	2,035	-51.923%
2026-03-05	0.4400	0.5100	0.4400	0.5100	+24.390%	25	2,035	-50.980%
2026-03-04	0.4100	0.4100	0.4100	0.4100	0.000%	20	2,035	-39.024%
2026-03-03	0.4800	0.4800	0.4100	0.4100	-6.818%	45	2,035	-39.024%
2026-03-02	0.3500	0.4400	0.3500	0.4400	+69.231%	309	2,033	-43.182%
2026-02-27	0.3000	0.3000	0.2600	0.2600	-16.129%	2	1,725	-3.846%
2026-02-20	0.3100	0.3100	0.3100	0.3100	-27.907%	1	1,725	-19.355%
2026-02-17	0.4300	0.4300	0.4300	0.4300	-4.444%	5	1,725	-41.860%
2026-02-13	0.4300	0.4500	0.4300	0.4500	+36.364%	16	1,709	-44.444%
2026-02-12	0.3300	0.3300	0.3300	0.3300	0.000%	3	1,709	-24.242%
2026-02-10	0.3600	0.3600	0.3300	0.3300	-2.941%	3	1,707	-24.242%
2026-02-06	0.3400	0.3400	0.3400	0.3400	-15.000%	2	1,707	-26.471%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-2.439%	14	1,707	-37.500%
2026-02-04	0.4100	0.4100	0.4100	0.4100	+20.588%	1	1,707	-39.024%
2026-01-30	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,707	-26.471%
2026-01-20	0.4000	0.4100	0.4000	0.4100	+28.125%	53	1,706	-39.024%
2026-01-14	0.3000	0.3200	0.3000	0.3200	+52.381%	53	1,653	-21.875%
2026-01-08	0.2100	0.2100	0.2100	0.2100	-27.586%	10	1,600	+19.048%
2026-01-06	0.2800	0.2900	0.2800	0.2900	-47.273%	20	1,590	-13.793%
2025-12-10	0.5500	0.5500	0.5500	0.5500	+5.769%	10	1,610	-54.545%
2025-12-02	0.5200	0.5200	0.5200	0.5200	-1.887%	10	1,600	-51.923%
2025-11-12	0.5300	0.5300	0.5300	0.5300	-3.636%	6	1,590	-52.830%
2025-11-10	0.5500	0.5500	0.5500	0.5500	+34.146%	1	1,590	-54.545%
2025-11-07	0.5000	0.5000	0.4100	0.4100	-24.074%	70	1,591	-39.024%
2025-11-04	0.5400	0.5400	0.5400	0.5400	+25.581%	23	1,521	-53.704%
2025-10-31	0.3000	0.4300	0.3000	0.4300	+95.455%	2	1,538	-41.860%
2025-10-28	0.2200	0.2200	0.2200	0.2200	-31.250%	20	1,538	+13.636%
2025-09-19	0.3200	0.3200	0.3200	0.3200	-11.111%	10	1,518	-21.875%
2025-09-15	0.3600	0.3600	0.3600	0.3600	+12.500%	1	1,528	-30.556%
2025-09-08	0.3200	0.3200	0.3200	0.3200	-20.000%	5	1,529	-21.875%
2025-08-18	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,534	-37.500%
2025-08-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,544	-37.500%
2025-08-11	0.4000	0.4000	0.4000	0.4000	+8.108%	10	1,545	-37.500%
2025-08-04	0.3700	0.3700	0.3700	0.3700	+19.355%	6	1,535	-32.432%
2025-08-01	0.3100	0.3100	0.3100	0.3100	-24.390%	1	1,535	-19.355%
2025-07-28	0.4100	0.4100	0.4100	0.4100	-12.766%	20	1,535	-39.024%
2025-07-25	0.4700	0.4700	0.4700	0.4700	+2.174%	10	1,535	-46.809%
2025-07-22	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,525	-45.652%
2025-07-16	0.4500	0.5000	0.4500	0.5000	-1.961%	5	1,526	-50.000%
2025-07-15	0.4900	0.5400	0.4900	0.5100	-7.273%	21	1,528	-50.980%
2025-07-11	0.5100	0.5500	0.5100	0.5500	+7.843%	68	1,510	-54.545%
2025-07-10	0.5200	0.5200	0.5100	0.5100	-7.273%	294	1,510	-50.980%
2025-07-09	0.5600	0.5600	0.5500	0.5500	-12.698%	163	1,510	-54.545%
2025-07-08	0.6300	0.6300	0.6300	0.6300	+14.545%	1	1,522	-60.317%
2025-07-07	0.5500	0.5500	0.5500	0.5500	-40.217%	30	1,522	-54.545%
2025-06-16	0.9200	0.9200	0.9200	0.9200	+3.371%	3	1,527	-72.826%
2025-06-13	0.8900	0.8900	0.8900	0.8900	+8.537%	2	1,530	-71.910%
2025-06-11	0.8200	0.8200	0.8200	0.8200	+5.128%	1	1,529	-69.512%
2025-06-10	0.7800	0.7800	0.7800	0.7800	-13.333%	1	1,529	-67.949%
2025-06-05	0.9000	0.9000	0.9000	0.9000	-9.091%	5	1,528	-72.222%
2025-05-29	0.9900	0.9900	0.9900	0.9900	-16.102%	1	1,528	-74.747%
2025-05-06	1.1000	1.1800	1.1000	1.1800	+4.425%	4	1,527	-78.814%
2025-05-05	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,527	-77.876%
2025-05-02	1.1300	1.1500	1.0000	1.1000	-17.910%	34	1,527	-77.273%
2025-04-30	1.3700	1.3700	1.2800	1.3400	+17.544%	32	1,517	-81.343%
2025-04-28	1.0900	1.1400	1.0900	1.1400	-17.986%	21	1,517	-78.070%
2025-04-16	1.3900	1.3900	1.3900	1.3900	-7.333%	1,000	1,516	-82.014%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+3.448%	6	516	-83.333%
2025-04-08	1.4500	1.4500	1.4500	1.4500	-3.333%	6	517	-82.759%
2025-04-07	1.5000	1.5000	1.5000	1.5000	+35.135%	2	517	-83.333%
2025-04-03	1.1100	1.1100	1.1100	1.1100	+11.000%	1	515	-77.477%
2025-03-14	1.0000	1.0000	1.0000	1.0000	-0.990%	20	514	-75.000%
2025-03-12	1.0100	1.0100	1.0100	1.0100	-6.481%	5	504	-75.248%
2025-03-10	1.0800	1.0800	1.0800	1.0800	+30.120%	5	502	-76.852%
2025-03-04	0.8300	0.8300	0.8300	0.8300	+13.699%	1	497	-69.880%
2025-02-28	0.7600	0.7600	0.7300	0.7300	+15.873%	48	497	-65.753%
2025-02-24	0.6500	0.6500	0.6300	0.6300	-8.696%	200	500	-60.317%
2025-02-21	0.6100	0.7400	0.6100	0.6900	+15.000%	46	301	-63.768%
2025-02-20	0.6300	0.6300	0.6000	0.6000	+5.263%	4	294	-58.333%
2025-02-04	0.5100	0.5700	0.5100	0.5700	+3.636%	8	293	-56.140%
2025-01-23	0.5500	0.5700	0.5400	0.5500	-6.780%	29	293	-54.545%
2025-01-14	0.5800	0.6000	0.5800	0.5900	-13.235%	25	278	-57.627%
2025-01-07	0.6700	0.6800	0.6700	0.6800	+3.030%	77	269	-63.235%
2025-01-06	0.6500	0.6600	0.6500	0.6600	-4.348%	112	269	-62.121%
2025-01-03	0.6800	0.6900	0.6800	0.6900	+11.290%	56	269	-63.768%
2024-12-20	0.6300	0.6700	0.5800	0.6200	-7.463%	44	269	-59.677%
2024-12-17	0.6700	0.6700	0.6700	0.6700	+4.688%	9	259	-62.687%
2024-12-03	0.6400	0.6400	0.6400	0.6400	+3.226%	8	267	-60.938%
2024-11-29	0.6200	0.6200	0.6200	0.6200	+10.714%	18	259	-59.677%
2024-11-26	0.5600	0.5600	0.5600	0.5600	-3.448%	9	250	-55.357%
2024-11-21	0.5400	0.7200	0.5400	0.5800	+1.754%	18	232	-56.897%
2024-11-06	0.6500	0.6500	0.5700	0.5700	-26.923%	217	232	-56.140%
2024-10-25	0.7900	1.7600	0.7200	0.7800	0.000%	34	15	-67.949%