Dark

NCLH20270115P13
NCLH Jan 15 2027 13.00 Put (NCLH270115P00013000)
option OPRA

EOD

Sep 24, 2026

0.9700-6.731%(-0.0700)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	1.0600	0.9000	0.9700	-6.731%	77	9,293	0.000%
2026-09-23	1.0100	1.1700	1.0100	1.0400	+8.333%	79	9,302	-6.731%
2026-09-22	0.8200	0.9600	0.8200	0.9600	+3.226%	30	9,271	+1.042%
2026-09-21	0.9900	1.0000	0.8900	0.9300	-10.577%	132	9,257	+4.301%
2026-09-18	0.9600	1.0400	0.9600	1.0400	+10.638%	321	9,218	-6.731%
2026-09-17	0.9500	0.9700	0.9400	0.9400	-1.053%	5	8,976	+3.191%
2026-09-16	0.9900	1.0000	0.9500	0.9500	-5.000%	16	8,974	+2.105%
2026-09-15	0.9000	1.0100	0.9000	1.0000	+17.647%	138	8,962	-3.000%
2026-09-14	0.8000	0.9200	0.8000	0.8500	-2.299%	269	8,859	+14.118%
2026-09-11	0.9000	0.9000	0.8700	0.8700	-10.309%	30	8,758	+11.494%
2026-09-10	0.8700	0.9800	0.8700	0.9700	+10.227%	1,604	8,738	0.000%
2026-09-09	0.7700	0.8800	0.7700	0.8800	+23.944%	428	7,305	+10.227%
2026-09-08	0.6400	0.7200	0.6400	0.7100	+4.412%	7	6,900	+36.620%
2026-09-04	0.7100	0.7100	0.6800	0.6800	-5.556%	4	6,896	+42.647%
2026-09-03	0.6800	0.7600	0.6800	0.7200	+4.348%	41	6,896	+34.722%
2026-09-02	0.7100	0.7100	0.6500	0.6900	-6.757%	47	6,856	+40.580%
2026-09-01	0.6400	0.7600	0.6400	0.7400	+25.424%	602	6,858	+31.081%
2026-08-31	0.5700	0.6100	0.5700	0.5900	+13.462%	237	6,426	+64.407%
2026-08-28	0.5200	0.5700	0.5200	0.5200	+4.000%	21	6,332	+86.538%
2026-08-27	0.5100	0.5200	0.5000	0.5000	+4.167%	3	6,317	+94.000%
2026-08-26	0.5000	0.5000	0.4800	0.4800	+2.128%	13	6,316	+102.083%
2026-08-25	0.4700	0.4700	0.4700	0.4700	-2.083%	20	6,307	+106.383%
2026-08-24	0.4800	0.4800	0.4800	0.4800	-4.000%	1	6,307	+102.083%
2026-08-21	0.5500	0.5500	0.5000	0.5000	-12.281%	121	6,307	+94.000%
2026-08-20	0.5700	0.5900	0.5700	0.5700	+21.277%	3,008	6,186	+70.175%
2026-08-19	0.4700	0.4700	0.4700	0.4700	+2.174%	3	4,152	+106.383%
2026-08-18	0.4500	0.4600	0.4500	0.4600	+24.324%	40	4,149	+110.870%
2026-08-17	0.3700	0.3700	0.3700	0.3700	-9.756%	3	4,129	+162.162%
2026-08-12	0.4200	0.4500	0.3900	0.4100	-8.889%	17	4,126	+136.585%
2026-08-10	0.4500	0.4800	0.4500	0.4500	+4.651%	58	4,125	+115.556%
2026-08-04	0.4300	0.4300	0.4300	0.4300	0.000%	20	4,166	+125.581%
2026-08-03	0.4500	0.4500	0.4300	0.4300	-21.818%	632	4,166	+125.581%
2026-07-31	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,728	+76.364%
2026-07-30	0.5100	0.5800	0.4700	0.5400	+38.462%	23	3,727	+79.630%
2026-07-29	0.4000	0.4200	0.3900	0.3900	-2.500%	13	3,705	+148.718%
2026-07-28	0.4600	0.4600	0.4000	0.4000	-16.667%	13	3,707	+142.500%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-28.358%	1	3,707	+102.083%
2026-07-23	0.6700	0.6700	0.6700	0.6700	+21.818%	1	3,707	+44.776%
2026-07-17	0.5800	0.5800	0.5500	0.5500	-1.786%	21	3,706	+76.364%
2026-07-13	0.5600	0.5600	0.5600	0.5600	-18.841%	3	3,706	+73.214%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-12.658%	10	3,703	+40.580%
2026-07-08	0.7500	0.7900	0.7500	0.7900	+33.898%	17	3,713	+22.785%
2026-07-06	0.5900	0.5900	0.5900	0.5900	-15.714%	10	3,715	+64.407%
2026-06-30	0.5500	0.7000	0.5500	0.7000	+32.075%	8	3,705	+38.571%
2026-06-29	0.5300	0.5300	0.5300	0.5300	+6.000%	5	3,705	+83.019%
2026-06-25	0.5300	0.5300	0.5000	0.5000	-5.660%	13	3,705	+94.000%
2026-06-24	0.5500	0.5700	0.5300	0.5300	-18.462%	25	3,713	+83.019%
2026-06-23	0.6500	0.6600	0.6300	0.6500	+8.333%	14	3,723	+49.231%
2026-06-22	0.5900	0.6000	0.5800	0.6000	+1.695%	4	3,711	+61.667%
2026-06-18	0.6000	0.6000	0.5900	0.5900	-6.349%	22	3,713	+64.407%
2026-06-16	0.6500	0.6900	0.6300	0.6300	-3.077%	31	3,713	+53.968%
2026-06-15	0.7000	0.7000	0.6500	0.6500	-25.287%	233	4,020	+49.231%
2026-06-12	0.8700	0.8700	0.8700	0.8700	-6.452%	45	4,020	+11.494%
2026-06-11	1.0200	1.0200	0.9300	0.9300	-11.429%	28	4,020	+4.301%
2026-06-10	0.9700	1.0500	0.9400	1.0500	+6.061%	10	3,998	-7.619%
2026-06-09	0.9400	0.9900	0.9400	0.9900	+4.211%	27	3,990	-2.020%
2026-06-05	0.9200	0.9500	0.9200	0.9500	+3.261%	12	3,984	+2.105%
2026-06-04	0.9300	0.9700	0.9200	0.9200	-8.911%	13	3,977	+5.435%
2026-06-03	1.0000	1.0100	1.0000	1.0100	+2.020%	5	3,977	-3.960%
2026-06-02	1.1200	1.1200	0.9900	0.9900	-4.808%	14	3,976	-2.020%
2026-06-01	1.0400	1.0400	1.0400	1.0400	+4.000%	1	3,967	-6.731%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-5.660%	6	3,968	-3.000%
2026-05-28	1.0900	1.0900	1.0600	1.0600	-4.505%	14	3,968	-8.491%
2026-05-27	1.0700	1.1100	1.0700	1.1100	-15.267%	12	3,960	-12.613%
2026-05-26	1.2900	1.3100	1.2700	1.3100	-7.092%	21	3,954	-25.954%
2026-05-22	1.4300	1.4300	1.3500	1.4100	+6.818%	401	3,943	-31.206%
2026-05-21	1.5100	1.5100	1.3200	1.3200	-9.589%	40	3,941	-26.515%
2026-05-20	1.6100	1.6100	1.3900	1.4600	-17.514%	73	3,941	-33.562%
2026-05-19	1.7100	1.8000	1.6300	1.7700	+8.589%	411	3,906	-45.198%
2026-05-18	1.5000	1.6500	1.5000	1.6300	+4.487%	104	3,906	-40.491%
2026-05-15	1.5000	1.5600	1.5000	1.5600	+6.122%	276	3,906	-37.821%
2026-05-14	1.2800	1.4700	1.2800	1.4700	+3.521%	35	3,557	-34.014%
2026-05-13	1.5000	1.5000	1.3600	1.4200	+0.709%	72	3,517	-31.690%
2026-05-12	1.3500	1.4300	1.3500	1.4100	+5.224%	75	3,517	-31.206%
2026-05-11	1.1500	1.3500	1.1500	1.3400	+3.876%	33	3,517	-27.612%
2026-05-08	1.2000	1.2900	1.1800	1.2900	+4.878%	128	3,415	-24.806%
2026-05-07	1.1300	1.2300	1.1300	1.2300	+2.500%	174	3,399	-21.138%
2026-05-06	1.2000	1.2000	1.2000	1.2000	-9.091%	5	3,254	-19.167%
2026-05-05	1.2900	1.3200	1.2800	1.3200	0.000%	272	3,257	-26.515%
2026-05-04	1.2900	1.3200	1.1500	1.3200	+28.155%	205	2,985	-26.515%
2026-05-01	1.0300	1.0300	1.0300	1.0300	-11.966%	5	2,929	-5.825%
2026-04-30	1.1400	1.1700	1.1400	1.1700	-10.000%	9	2,929	-17.094%
2026-04-29	1.3000	1.3000	1.3000	1.3000	+5.691%	5	2,929	-25.385%
2026-04-28	1.1500	1.2500	1.1500	1.2300	+2.500%	445	2,929	-21.138%
2026-04-27	1.1700	1.2100	1.1700	1.2000	+7.143%	25	2,764	-19.167%
2026-04-24	1.1000	1.1200	1.1000	1.1200	+1.818%	52	2,769	-13.393%
2026-04-23	1.0600	1.1000	1.0600	1.1000	0.000%	8	2,756	-11.818%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+12.245%	4	2,752	-11.818%
2026-04-08	0.9100	0.9800	0.9100	0.9800	-19.008%	10	2,752	-1.020%
2026-04-07	1.2100	1.2100	1.2100	1.2100	-12.950%	1	2,761	-19.835%
2026-04-02	1.2000	1.3900	1.1900	1.3900	+23.009%	206	2,756	-30.216%
2026-04-01	1.1200	1.1300	1.1200	1.1300	0.000%	105	2,756	-14.159%
2026-03-31	1.1500	1.1800	1.1200	1.1300	-16.912%	600	2,656	-14.159%
2026-03-30	1.3000	1.3600	1.3000	1.3600	+13.333%	6	2,384	-28.676%
2026-03-27	1.1200	1.2000	1.1200	1.2000	+5.263%	41	2,381	-19.167%
2026-03-20	1.1400	1.1400	1.1400	1.1400	+11.765%	6	2,380	-14.912%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-7.273%	6	2,374	-4.902%
2026-03-09	1.1600	1.1600	1.1000	1.1000	+5.769%	10	2,374	-11.818%
2026-03-06	1.0500	1.1300	1.0400	1.0400	+6.122%	132	2,365	-6.731%
2026-03-05	0.9800	0.9800	0.9800	0.9800	+8.889%	9	2,234	-1.020%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+2.273%	1	2,234	+7.778%
2026-03-02	0.8500	0.8800	0.8100	0.8800	+39.683%	5	2,233	+10.227%
2026-02-27	0.7200	0.7200	0.6000	0.6300	-13.699%	32	2,228	+53.968%
2026-02-24	0.7300	0.7300	0.7300	0.7300	+1.389%	1	2,210	+32.877%
2026-02-18	0.7200	0.7200	0.7200	0.7200	+2.857%	7	2,209	+34.722%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-15.663%	10	2,202	+38.571%
2026-02-05	0.8100	0.8300	0.8100	0.8300	+20.290%	6	2,192	+16.867%
2026-02-03	0.6900	0.6900	0.6900	0.6900	-21.591%	1	2,187	+40.580%
2026-02-02	0.7500	0.8800	0.7500	0.8800	-4.348%	2	2,187	+10.227%
2026-01-20	0.8500	0.9200	0.8300	0.9200	+35.294%	15	2,189	+5.435%
2026-01-14	0.6800	0.6800	0.6800	0.6800	+30.769%	30	2,176	+42.647%
2026-01-08	0.5200	0.5200	0.5200	0.5200	-8.772%	12	2,146	+86.538%
2026-01-06	0.5700	0.5700	0.5700	0.5700	-17.391%	1	2,140	+70.175%
2026-01-02	0.6900	0.6900	0.6900	0.6900	0.000%	2	2,139	+40.580%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-1.429%	30	2,137	+40.580%
2025-12-23	0.6500	0.7000	0.6500	0.7000	+7.692%	51	2,137	+38.571%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-13.333%	51	2,087	+49.231%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,048	+29.333%
2025-12-17	0.8000	0.8000	0.8000	0.8000	-8.046%	4	2,043	+21.250%
2025-12-12	0.8700	0.8700	0.8700	0.8700	-28.099%	4	2,047	+11.494%
2025-12-10	1.2100	1.2100	1.2100	1.2100	+4.310%	10	2,047	-19.835%
2025-12-03	1.1300	1.1600	1.1300	1.1600	0.000%	70	2,047	-16.379%
2025-12-01	1.1600	1.1600	1.1600	1.1600	-13.433%	50	2,047	-16.379%
2025-11-20	1.3400	1.3400	1.3400	1.3400	-2.190%	164	2,000	-27.612%
2025-11-18	1.3500	1.3800	1.3500	1.3700	+9.600%	104	1,836	-29.197%
2025-11-17	1.3100	1.3100	1.2500	1.2500	+5.932%	5	1,806	-22.400%
2025-11-14	1.2500	1.2500	1.1600	1.1800	+2.609%	31	1,805	-17.797%
2025-11-13	1.1500	1.1500	1.1500	1.1500	+5.505%	20	1,774	-15.652%
2025-11-11	1.1100	1.1100	1.0900	1.0900	-1.802%	323	1,774	-11.009%
2025-11-10	1.0500	1.1100	1.0500	1.1100	-4.310%	65	1,699	-12.613%
2025-11-06	1.1800	1.2200	1.1600	1.1600	-3.333%	3	1,634	-16.379%
2025-11-05	1.1900	1.2000	1.1900	1.2000	+1.695%	103	1,633	-19.167%
2025-11-04	1.0000	1.1800	1.0000	1.1800	+96.667%	47	1,634	-17.797%
2025-10-28	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,617	+61.667%
2025-10-22	0.7100	0.7100	0.7100	0.7100	+2.899%	110	1,616	+36.620%
2025-09-26	0.6900	0.6900	0.6900	0.6900	-1.429%	20	1,726	+40.580%
2025-09-25	0.7000	0.7000	0.7000	0.7000	+9.375%	20	1,726	+38.571%
2025-09-17	0.6400	0.6400	0.6400	0.6400	-11.111%	1	1,718	+51.563%
2025-09-10	0.7200	0.7200	0.7200	0.7200	+10.769%	15	1,718	+34.722%
2025-09-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,703	+49.231%
2025-08-22	0.7000	0.7000	0.6500	0.6500	-7.143%	11	1,704	+49.231%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-22.222%	23	1,715	+38.571%
2025-07-21	0.8700	0.9100	0.8700	0.9000	-11.765%	3	1,692	+7.778%
2025-07-18	0.8600	1.0200	0.8600	1.0200	+4.082%	51	1,694	-4.902%
2025-07-16	0.9600	0.9800	0.9600	0.9800	-4.854%	2	1,644	-1.020%
2025-07-15	0.9900	1.0300	0.9900	1.0300	-1.905%	2	1,644	-5.825%
2025-07-14	1.0500	1.0500	1.0500	1.0500	-12.500%	50	1,643	-7.619%
2025-07-08	1.2000	1.2000	1.2000	1.2000	+0.840%	30	1,593	-19.167%
2025-07-07	1.1900	1.1900	1.1900	1.1900	+3.478%	10	1,623	-18.487%
2025-07-03	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,634	-15.652%
2025-07-02	1.2300	1.2300	1.2000	1.2000	-19.463%	936	1,634	-19.167%
2025-06-24	1.4900	1.4900	1.4900	1.4900	-11.310%	3	1,615	-34.899%
2025-06-16	1.6800	1.6800	1.6800	1.6800	-6.145%	2	1,618	-42.262%
2025-06-13	1.7100	1.7900	1.7100	1.7900	+16.993%	4	1,618	-45.810%
2025-06-10	1.5300	1.5300	1.5300	1.5300	-1.290%	50	1,617	-36.601%
2025-06-09	1.4600	1.5500	1.4600	1.5500	-1.899%	11	1,667	-37.419%
2025-06-06	1.6000	1.6000	1.5500	1.5800	-12.222%	400	1,677	-38.608%
2025-06-03	1.8500	1.8500	1.8000	1.8000	-2.703%	11	1,837	-46.111%
2025-06-02	1.9000	1.9000	1.8500	1.8500	-2.632%	31	1,827	-47.568%
2025-05-29	1.8500	1.9000	1.8500	1.9000	+3.825%	40	1,796	-48.947%
2025-05-27	1.8300	1.8300	1.8300	1.8300	-6.633%	40	1,756	-46.995%
2025-05-23	1.9700	1.9900	1.9600	1.9600	0.000%	200	1,666	-50.510%
2025-05-22	1.9300	1.9600	1.9300	1.9600	+6.522%	70	1,666	-50.510%
2025-05-21	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,631	-47.283%
2025-05-20	1.7500	1.7500	1.7500	1.7500	+2.941%	8	1,630	-44.571%
2025-05-15	1.6700	1.7000	1.6700	1.7000	-2.857%	330	1,622	-42.941%
2025-05-12	1.7500	1.7500	1.7500	1.7500	-12.500%	1	1,725	-44.571%
2025-05-09	1.9800	2.0000	1.9800	2.0000	-3.846%	300	1,726	-51.500%
2025-05-02	2.1400	2.1400	2.0800	2.0800	-15.102%	64	1,747	-53.365%
2025-04-30	2.3000	2.5200	2.3000	2.4500	+9.865%	22	1,779	-60.408%
2025-04-25	2.1100	2.2300	2.1100	2.2300	-1.327%	4	1,757	-56.502%
2025-04-24	2.2000	2.3000	2.2000	2.2600	+1.345%	52	1,757	-57.080%
2025-04-23	2.2300	2.2300	2.2300	2.2300	-4.701%	2	1,707	-56.502%
2025-04-22	2.3400	2.3400	2.3400	2.3400	-4.490%	150	1,709	-58.547%
2025-04-21	2.4400	2.4500	2.4400	2.4500	+0.410%	300	1,559	-60.408%
2025-04-17	2.4400	2.4400	2.4400	2.4400	+0.826%	1,000	263	-60.246%
2025-04-16	2.4200	2.4200	2.4200	2.4200	-5.098%	1	263	-59.917%
2025-04-10	2.5500	2.5500	2.5500	2.5500	-5.904%	4	263	-61.961%
2025-04-09	2.7100	2.7100	2.7100	2.7100	-5.575%	2	259	-64.207%
2025-04-08	2.8700	2.8700	2.8700	2.8700	+4.364%	1	257	-66.202%
2025-04-04	2.7000	2.7500	2.7000	2.7500	+30.952%	4	256	-64.727%
2025-04-03	2.1000	2.2300	2.1000	2.1000	+39.073%	68	255	-53.810%
2025-03-25	1.5100	1.5100	1.5100	1.5100	-5.625%	50	190	-35.762%
2025-03-20	1.6000	1.6000	1.6000	1.6000	-3.614%	10	140	-39.375%
2025-03-19	1.6100	1.6600	1.6100	1.6600	-6.215%	2	141	-41.566%
2025-03-18	1.7200	1.7700	1.7200	1.7700	-8.290%	2	141	-45.198%
2025-03-11	1.9300	1.9300	1.9300	1.9300	+9.040%	10	141	-49.741%
2025-03-10	1.7700	1.7700	1.7700	1.7700	+6.627%	5	136	-45.198%
2025-03-06	1.6400	1.6600	1.6400	1.6600	+27.692%	15	131	-41.566%
2025-02-28	1.2900	1.3100	1.2900	1.3000	+15.044%	52	126	-25.385%
2025-02-20	1.1300	1.1300	1.1300	1.1300	+13.000%	1	134	-14.159%
2025-02-12	1.0500	1.0500	1.0000	1.0000	+6.383%	11	133	-3.000%
2025-02-04	0.9400	0.9400	0.9400	0.9400	-6.000%	100	123	+3.191%
2024-12-18	1.0100	1.0400	0.9900	1.0000	-1.961%	36	34	-3.000%
2024-12-09	1.0500	1.0500	0.9800	1.0200	+5.155%	18	19	-4.902%
2024-12-04	0.9700	0.9700	0.9700	0.9700	-3.960%	8	11	0.000%
2024-11-26	1.0100	1.0100	1.0100	1.0100	-0.980%	1	3	-3.960%
2024-11-11	1.0200	1.0200	1.0200	1.0200	-9.735%	1	4	-4.902%
2024-11-05	1.1300	1.1300	1.1300	1.1300	-23.129%	1	5	-14.159%
2024-10-09	1.4500	1.4700	1.4500	1.4700	-10.909%	2	5	-34.014%
2024-09-25	1.5900	1.6500	1.5900	1.6500	+2.484%	2	3	-41.212%
2024-09-24	1.6100	1.6100	1.6100	1.6100	0.000%	1	1	-39.752%