Dark

NCLH20270115P17
NCLH Jan 15 2027 17.00 Put (NCLH270115P00017000)
option OPRA

EOD

Jul 16, 2026

1.600.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.6000	1.6000	1.6000	0.000%	1	7,989	0.000%
2026-07-13	1.6000	1.6000	1.5900	1.6000	-2.439%	3	7,990	0.000%
2026-07-09	1.8400	1.8400	1.6400	1.6400	-14.136%	5	7,989	-2.439%
2026-07-07	1.8200	1.9200	1.8200	1.9100	+12.353%	3	7,984	-16.230%
2026-07-06	1.7000	1.7000	1.7000	1.7000	+25.926%	1	7,981	-5.882%
2026-07-01	1.3400	1.3500	1.3400	1.3500	-5.594%	84	7,980	+18.519%
2026-06-30	1.4700	1.4700	1.3700	1.4300	+14.400%	26	7,896	+11.888%
2026-06-29	1.2900	1.2900	1.2500	1.2500	-12.587%	6	7,886	+28.000%
2026-06-26	1.5000	1.5000	1.4300	1.4300	-2.055%	2,001	7,890	+11.888%
2026-06-24	1.4500	1.4600	1.4500	1.4600	-11.515%	6	5,889	+9.589%
2026-06-23	1.7100	1.7100	1.6500	1.6500	+4.430%	41	5,890	-3.030%
2026-06-22	1.5800	1.5800	1.5800	1.5800	-0.629%	2	5,888	+1.266%
2026-06-18	1.6000	1.6000	1.5900	1.5900	-4.217%	2	5,940	+0.629%
2026-06-17	1.6600	1.6600	1.6600	1.6600	+1.220%	50	5,940	-3.614%
2026-06-16	1.7500	1.7500	1.6400	1.6400	-5.747%	35	5,940	-2.439%
2026-06-15	1.9900	1.9900	1.7400	1.7400	-17.143%	87	6,051	-8.046%
2026-06-12	2.2200	2.2200	2.1000	2.1000	-8.696%	11	6,051	-23.810%
2026-06-11	2.5000	2.5200	2.3000	2.3000	-9.091%	11	6,051	-30.435%
2026-06-10	2.5300	2.5300	2.5300	2.5300	+13.964%	25	6,042	-36.759%
2026-06-09	2.2400	2.2500	2.2200	2.2200	-2.632%	17	6,067	-27.928%
2026-06-08	2.2600	2.2800	2.2600	2.2800	-1.724%	4	6,070	-29.825%
2026-06-05	2.3200	2.3200	2.3200	2.3200	+3.111%	1	6,074	-31.034%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-9.274%	2	6,073	-28.889%
2026-06-03	3.4500	3.4500	2.4800	2.4800	+2.905%	3	6,071	-35.484%
2026-06-02	2.4100	2.4100	2.4100	2.4100	-4.365%	1	6,069	-33.610%
2026-06-01	2.5200	2.5200	2.5000	2.5200	+2.857%	27	6,069	-36.508%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-2.000%	20	6,053	-34.694%
2026-05-28	2.5000	2.5000	2.4700	2.5000	-4.215%	20	6,053	-36.000%
2026-05-27	2.5800	2.6100	2.5800	2.6100	-12.121%	26	6,052	-38.697%
2026-05-26	2.9900	2.9900	2.9700	2.9700	-13.913%	11	6,040	-46.128%
2026-05-21	3.3000	3.4500	3.3000	3.4500	-4.167%	101	6,040	-53.623%
2026-05-20	3.6300	3.6300	3.6000	3.6000	+1.408%	4	6,040	-55.556%
2026-05-18	3.5000	3.5500	3.5000	3.5500	+2.899%	12	6,135	-54.930%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	6,135	-53.623%
2026-05-14	3.0500	3.2000	3.0500	3.2000	-3.030%	31	6,122	-50.000%
2026-05-13	3.3800	3.3800	3.3000	3.3000	-1.493%	81	6,020	-51.515%
2026-05-12	3.3200	3.3500	3.2500	3.3500	+8.065%	15	6,020	-52.239%
2026-05-11	3.1500	3.1500	3.1000	3.1000	+14.391%	100	6,020	-48.387%
2026-05-07	2.7300	2.7300	2.7100	2.7100	-3.214%	3	5,915	-40.959%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-6.667%	20	5,913	-42.857%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-0.662%	72	5,913	-46.667%
2026-05-04	2.8500	3.0200	2.7600	3.0200	+16.602%	111	5,841	-47.020%
2026-05-01	2.5900	2.5900	2.5900	2.5900	-2.996%	3	5,730	-38.224%
2026-04-30	2.6700	2.6700	2.6700	2.6700	-9.797%	11	5,730	-40.075%
2026-04-29	2.9600	2.9600	2.9600	2.9600	+9.630%	105	5,735	-45.946%
2026-04-28	2.7500	2.7500	2.7000	2.7000	0.000%	20	5,630	-40.741%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-2.527%	1	5,610	-40.741%
2026-04-24	2.7700	2.7700	2.7700	2.7700	+2.974%	1	5,610	-42.238%
2026-04-23	2.4400	2.6900	2.4100	2.6900	+9.796%	254	5,609	-40.520%
2026-04-21	2.2800	2.4500	2.2700	2.4500	+11.364%	7	5,350	-34.694%
2026-04-20	2.2000	2.2000	2.2000	2.2000	+12.821%	15	5,350	-27.273%
2026-04-17	1.7700	1.9500	1.7700	1.9500	-8.879%	2	5,335	-17.949%
2026-04-16	2.1400	2.1400	2.1400	2.1400	+13.228%	1	5,335	-25.234%
2026-04-14	1.9800	1.9800	1.8900	1.8900	-12.500%	55	5,334	-15.344%
2026-04-13	2.1600	2.1600	2.1600	2.1600	-3.571%	1	5,331	-25.926%
2026-04-08	2.0200	2.2900	2.0200	2.2400	-19.713%	44	5,331	-28.571%
2026-04-07	2.7000	2.8000	2.7000	2.7900	+11.600%	13	5,302	-42.652%
2026-04-06	2.5000	2.5000	2.5000	2.5000	-6.367%	2	5,299	-36.000%
2026-04-02	2.6500	2.6700	2.6500	2.6700	+7.229%	95	5,307	-40.075%
2026-04-01	2.4200	2.4900	2.4200	2.4900	-18.361%	20	5,307	-35.743%
2026-03-30	2.8100	3.0500	2.8100	3.0500	+12.132%	13	5,308	-47.541%
2026-03-27	2.7200	2.7200	2.7200	2.7200	+20.889%	2	5,311	-41.176%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-13.462%	5	5,309	-28.889%
2026-03-20	2.4900	2.6000	2.4900	2.6000	+18.182%	6	5,314	-38.462%
2026-03-17	2.2400	2.2400	2.2000	2.2000	-16.031%	20	5,309	-27.273%
2026-03-13	2.6200	2.6200	2.6200	2.6200	+11.489%	5	5,311	-38.931%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+5.381%	2	5,306	-31.915%
2026-03-11	2.2300	2.2300	2.2300	2.2300	-8.607%	1	5,304	-28.251%
2026-03-10	2.4400	2.4400	2.4400	2.4400	+2.954%	35	5,304	-34.426%
2026-03-09	2.6300	2.6300	2.3700	2.3700	-0.420%	73	5,304	-32.489%
2026-03-06	2.3100	2.4200	2.3100	2.3800	+16.098%	34	5,321	-32.773%
2026-03-05	2.0800	2.0800	2.0500	2.0500	+2.500%	6	5,330	-21.951%
2026-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	30	5,328	-20.000%
2026-03-03	2.2000	2.2600	2.0000	2.0000	+10.497%	26	5,301	-20.000%
2026-03-02	1.8000	1.8100	1.8000	1.8100	+26.573%	15	5,280	-11.602%
2026-02-27	1.4300	1.4500	1.4300	1.4300	-7.742%	46	5,265	+11.888%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-1.899%	10	5,263	+3.226%
2026-02-23	1.5800	1.5800	1.5800	1.5800	-1.250%	10	5,253	+1.266%
2026-02-18	1.6000	1.6000	1.6000	1.6000	0.000%	50	5,263	0.000%
2026-02-17	1.5600	1.6000	1.5600	1.6000	-20.000%	11	5,213	0.000%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+11.111%	111	5,091	-20.000%
2026-02-04	1.7100	1.8000	1.7100	1.8000	+14.650%	13	5,091	-11.111%
2026-02-02	1.7200	1.7200	1.5700	1.5700	-7.101%	2	5,098	+1.911%
2026-01-30	1.6600	1.8000	1.6600	1.6900	-13.333%	40	5,101	-5.325%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+2.632%	10	5,067	-17.949%
2026-01-26	1.9000	1.9000	1.9000	1.9000	-4.523%	300	5,057	-15.789%
2026-01-22	1.9300	1.9900	1.9300	1.9900	-4.327%	900	4,774	-19.598%
2026-01-20	1.9200	2.0800	1.9200	2.0800	+24.551%	61	3,874	-23.077%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+9.150%	4	3,903	-4.192%
2026-01-14	1.5300	1.5300	1.5300	1.5300	+13.333%	20	3,903	+4.575%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+1.504%	1	3,903	+18.519%
2026-01-12	1.3800	1.3900	1.3100	1.3300	+3.101%	18	3,902	+20.301%
2026-01-09	1.3400	1.3400	1.2500	1.2900	-1.527%	55	3,901	+24.031%
2026-01-08	1.2800	1.3100	1.2400	1.3100	0.000%	5	3,878	+22.137%
2026-01-07	1.3400	1.4300	1.3100	1.3100	-4.380%	15	3,878	+22.137%
2026-01-06	1.3600	1.4200	1.3100	1.3700	-12.739%	9	3,881	+16.788%
2026-01-05	1.5200	1.5900	1.4600	1.5700	-7.647%	11	3,881	+1.911%
2025-12-29	1.5900	1.7000	1.5900	1.7000	+16.438%	11	3,881	-5.882%
2025-12-23	1.3300	1.5100	1.3300	1.4600	-0.680%	41	3,871	+9.589%
2025-12-22	1.4900	1.5100	1.4500	1.4700	-20.109%	444	3,837	+8.844%
2025-12-16	1.8400	1.8400	1.8400	1.8400	-8.000%	2	3,771	-13.043%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+1.523%	2	3,773	-20.000%
2025-12-11	1.9700	1.9700	1.9700	1.9700	-21.200%	1	3,775	-18.782%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+0.402%	2	3,776	-36.000%
2025-12-03	2.4900	2.4900	2.4900	2.4900	-18.361%	4	3,774	-35.743%
2025-11-24	3.0500	3.0500	3.0500	3.0500	+7.774%	51	3,770	-47.541%
2025-11-18	2.8300	2.8300	2.8300	2.8300	+6.792%	2	3,777	-43.463%
2025-11-14	2.6500	2.6500	2.6500	2.6500	+6.000%	34	3,777	-39.623%
2025-11-11	2.5000	2.5000	2.4900	2.5000	+2.881%	35	3,760	-36.000%
2025-11-10	2.4300	2.4300	2.4300	2.4300	-10.662%	1	3,760	-34.156%
2025-11-06	2.7000	2.7400	2.7000	2.7200	+8.800%	15	3,760	-41.176%
2025-11-05	2.5000	2.5000	2.5000	2.5000	-6.015%	1	3,760	-36.000%
2025-11-04	2.5000	2.6600	2.5000	2.6600	+52.000%	3	3,760	-39.850%
2025-10-29	1.7200	1.7500	1.7200	1.7500	-2.235%	3	3,758	-8.571%
2025-10-28	1.7900	1.7900	1.7900	1.7900	+9.146%	30	3,756	-10.615%
2025-10-08	1.6400	1.6400	1.6400	1.6400	-1.205%	100	3,756	-2.439%
2025-10-07	1.6400	1.6700	1.6400	1.6600	+12.162%	731	3,479	-3.614%
2025-09-25	1.4800	1.4800	1.4800	1.4800	+4.965%	1	3,479	+8.108%
2025-09-24	1.4800	1.4800	1.4100	1.4100	-3.425%	9	3,480	+13.475%
2025-09-16	1.4600	1.4600	1.4600	1.4600	+15.873%	4	3,488	+9.589%
2025-09-15	1.2600	1.2600	1.2600	1.2600	-1.563%	25	3,488	+26.984%
2025-09-12	1.2800	1.2800	1.2700	1.2800	-1.538%	451	3,488	+25.000%
2025-09-11	1.3300	1.3300	1.3000	1.3000	-7.143%	9	3,720	+23.077%
2025-09-09	1.4300	1.4300	1.4000	1.4000	-0.709%	21	3,721	+14.286%
2025-09-05	1.3000	1.4100	1.3000	1.4100	+2.174%	13	3,721	+13.475%
2025-09-04	1.3800	1.3800	1.3800	1.3800	-0.719%	3	3,711	+15.942%
2025-09-03	1.3900	1.3900	1.3900	1.3900	-2.113%	1	3,711	+15.108%
2025-08-29	1.4200	1.4200	1.4200	1.4200	+1.429%	1	3,710	+12.676%
2025-08-28	1.4000	1.4000	1.4000	1.4000	-7.285%	3	3,710	+14.286%
2025-08-26	1.5100	1.5100	1.5100	1.5100	-9.581%	2	3,711	+5.960%
2025-08-21	1.6700	1.6700	1.6700	1.6700	+7.742%	50	3,711	-4.192%
2025-08-12	1.5500	1.5500	1.5500	1.5500	-2.516%	200	3,661	+3.226%
2025-08-07	1.5900	1.5900	1.5900	1.5900	+5.298%	1	3,461	+0.629%
2025-08-06	1.5100	1.5100	1.5100	1.5100	-6.790%	1	3,462	+5.960%
2025-08-05	1.6200	1.6200	1.6200	1.6200	+12.500%	10	3,461	-1.235%
2025-08-01	1.6900	1.6900	1.4400	1.4400	-15.789%	3	3,470	+11.111%
2025-07-30	1.7400	1.7400	1.7100	1.7100	0.000%	96	3,472	-6.433%
2025-07-29	1.7900	1.7900	1.7100	1.7100	-5.525%	4	3,376	-6.433%
2025-07-24	1.7600	1.8100	1.7600	1.8100	+7.101%	2	3,380	-11.602%
2025-07-23	1.6900	1.6900	1.6900	1.6900	-5.587%	15	3,380	-5.325%
2025-07-22	1.9300	1.9300	1.7900	1.7900	-2.717%	16	3,380	-10.615%
2025-07-18	1.8500	1.8500	1.8400	1.8400	-8.000%	200	3,381	-13.043%
2025-07-16	2.0000	2.0000	2.0000	2.0000	-5.660%	1	3,181	-20.000%
2025-07-11	2.1200	2.1200	2.1200	2.1200	-11.667%	3	3,182	-24.528%
2025-07-03	2.4000	2.4000	2.4000	2.4000	-21.053%	2	3,187	-33.333%
2025-06-25	3.0400	3.0400	3.0400	3.0400	+8.571%	2	3,187	-47.368%
2025-06-24	2.8700	2.9000	2.8000	2.8000	-20.000%	72	3,189	-42.857%
2025-06-23	3.3500	3.5000	3.3500	3.5000	+9.375%	3	3,257	-54.286%
2025-06-20	3.2000	3.2000	3.2000	3.2000	-9.091%	2	3,254	-50.000%
2025-06-13	3.5000	3.5200	3.5000	3.5200	+6.667%	4	3,253	-54.545%
2025-06-12	3.2500	3.3500	3.2500	3.3000	+10.368%	72	3,251	-51.515%
2025-06-06	2.9900	2.9900	2.9900	2.9900	+2.048%	2	3,181	-46.488%
2025-06-05	2.9100	2.9300	2.9100	2.9300	-14.076%	12	3,180	-45.392%
2025-06-03	3.4200	3.4200	3.4100	3.4100	-4.482%	20	3,180	-53.079%
2025-05-30	3.5700	3.5900	3.5500	3.5700	-3.514%	68	3,200	-55.182%
2025-05-29	3.5800	3.7000	3.5800	3.7000	+10.448%	7	3,234	-56.757%
2025-05-27	3.4000	3.4000	3.3500	3.3500	-9.214%	14	3,237	-52.239%
2025-05-23	3.7000	3.7000	3.6900	3.6900	-2.381%	2,058	2,216	-56.640%
2025-05-22	3.7000	3.7900	3.7000	3.7800	+2.717%	45	2,216	-57.672%
2025-05-09	3.6800	3.6800	3.6800	3.6800	+4.249%	60	2,180	-56.522%
2025-05-08	3.5300	3.5300	3.5300	3.5300	-7.105%	1	2,210	-54.674%
2025-05-07	3.8000	3.8000	3.8000	3.8000	-1.299%	31	2,209	-57.895%
2025-05-06	3.8500	3.8500	3.8500	3.8500	-1.028%	1	2,178	-58.442%
2025-04-29	3.9500	3.9500	3.8900	3.8900	-3.234%	4	2,177	-58.869%
2025-04-24	4.1300	4.1300	4.0200	4.0200	-4.965%	2	2,177	-60.199%
2025-04-22	4.2300	4.2300	4.2300	4.2300	-12.784%	1	2,175	-62.175%
2025-04-16	4.8500	4.8500	4.8500	4.8500	+16.867%	6	2,174	-67.010%
2025-04-14	4.1500	4.1500	4.1500	4.1500	-8.991%	1	2,180	-61.446%
2025-04-11	4.4800	4.6000	4.4800	4.5600	+1.333%	16	2,179	-64.912%
2025-04-10	4.2000	4.5000	4.1000	4.5000	+17.188%	4	2,177	-64.444%
2025-04-09	3.8400	3.8400	3.8400	3.8400	-22.267%	2	2,174	-58.333%
2025-04-07	4.9300	4.9400	4.9300	4.9400	-8.519%	2	2,172	-67.611%
2025-04-04	5.4000	5.4000	5.4000	5.4000	+35.000%	30	2,171	-70.370%
2025-04-03	3.9500	4.0000	3.9000	4.0000	+21.212%	12	2,186	-60.000%
2025-04-01	3.3000	3.3000	3.3000	3.3000	+4.762%	30	2,196	-51.515%
2025-03-28	3.1500	3.1500	3.1500	3.1500	+8.621%	2	2,166	-49.206%
2025-03-26	2.8800	2.9000	2.8800	2.9000	0.000%	2	2,165	-44.828%
2025-03-25	2.9000	2.9000	2.9000	2.9000	+1.045%	10	2,163	-44.828%
2025-03-24	2.8400	2.8700	2.8400	2.8700	-13.030%	21	2,153	-44.251%
2025-03-18	3.3000	3.3000	3.3000	3.3000	-2.077%	4	2,132	-51.515%
2025-03-14	3.3700	3.3700	3.3700	3.3700	-7.923%	2	2,128	-52.522%
2025-03-13	3.6600	3.6600	3.6600	3.6600	+4.571%	1	2,130	-56.284%
2025-03-12	3.5000	3.5000	3.5000	3.5000	-7.895%	2	2,130	-54.286%
2025-03-11	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,128	-57.895%
2025-03-10	3.4000	3.6500	3.4000	3.5500	+9.231%	895	2,127	-54.930%
2025-03-07	3.2000	3.2500	3.1500	3.2500	+12.069%	12	1,232	-50.769%
2025-03-04	2.9000	2.9000	2.9000	2.9000	+18.852%	1	1,225	-44.828%
2025-02-28	2.4400	2.4400	2.4400	2.4400	+8.444%	2	1,225	-34.426%
2025-02-27	2.2500	2.2500	2.2500	2.2500	+2.740%	1	1,224	-28.889%
2025-02-25	2.1900	2.1900	2.1900	2.1900	-2.667%	1,200	27	-26.941%
2025-02-24	2.2500	2.2500	2.2500	2.2500	+26.404%	3	27	-28.889%
2025-02-07	1.7800	1.7800	1.7800	1.7800	+0.565%	20	27	-10.112%
2025-01-29	1.7700	1.7700	1.7700	1.7700	-11.500%	1	17	-9.605%
2024-12-18	2.0000	2.0000	2.0000	2.0000	+9.890%	3	17	-20.000%
2024-11-11	1.8200	1.8200	1.8200	1.8200	-21.552%	3	14	-12.088%
2024-10-30	2.3200	2.3200	2.3200	2.3200	+0.870%	3	17	-31.034%
2024-10-29	2.3000	2.3000	2.3000	2.3000	-3.766%	10	14	-30.435%
2024-10-18	2.3900	2.3900	2.3900	2.3900	-3.629%	2	4	-33.054%
2024-10-14	2.4800	2.4800	2.4800	2.4800	0.000%	1	4	-35.484%
2024-10-11	2.4800	2.4800	2.4800	2.4800	-18.689%	2	4	-35.484%
2024-10-04	3.0500	3.0500	3.0500	3.0500	-7.576%	4	3	-47.541%
2024-10-02	3.3000	3.3000	3.3000	3.3000	+10.000%	2	3	-51.515%
2024-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-46.667%