Dark

NCLH20270115P20
NCLH Jan 15 2027 20.00 Put (NCLH270115P00020000)
option OPRA

EOD

Jul 14, 2026

3.01-1.311%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.0100	3.0100	3.0100	3.0100	-1.311%	1	9,107	0.000%
2026-07-13	3.0500	3.0500	3.0500	3.0500	0.000%	200	9,107	-1.311%
2026-07-10	3.0500	3.0500	3.0400	3.0500	+2.349%	66	8,907	-1.311%
2026-07-09	3.1500	3.1500	2.9800	2.9800	-13.623%	73	8,907	+1.007%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+7.813%	67	8,847	-12.754%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+3.226%	1	8,791	-5.938%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+14.815%	263	8,851	-2.903%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+4.651%	1	8,851	+11.481%
2026-06-30	2.5900	2.5900	2.5100	2.5800	+6.173%	5	8,851	+16.667%
2026-06-29	2.4400	2.4400	2.4200	2.4300	-10.000%	10	8,849	+23.868%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+1.124%	26	8,852	+11.481%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-11.000%	5	8,852	+12.734%
2026-06-23	3.1000	3.1000	3.0000	3.0000	-4.762%	2	8,847	+0.333%
2026-06-22	2.9600	3.1500	2.9600	3.1500	+6.419%	33	8,846	-4.444%
2026-06-18	2.9000	2.9600	2.8400	2.9600	-6.032%	30	8,866	+1.689%
2026-06-17	3.0000	3.1500	2.7800	3.1500	+10.140%	7	8,866	-4.444%
2026-06-16	2.8600	2.8600	2.8600	2.8600	-7.742%	2,000	8,866	+5.245%
2026-06-15	3.1000	3.1500	3.0000	3.1000	-12.676%	158	7,270	-2.903%
2026-06-12	3.8000	3.8000	3.5000	3.5500	-11.471%	11	7,270	-15.211%
2026-06-10	4.0100	4.0100	4.0100	4.0100	+2.821%	1	7,270	-24.938%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+2.632%	1	7,269	-22.821%
2026-06-08	3.7600	3.8000	3.7600	3.8000	+4.396%	2	7,269	-20.789%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-9.677%	1	7,271	-17.308%
2026-05-29	4.1200	4.1900	3.9700	4.0300	-6.279%	20	7,272	-25.310%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-10.417%	3	7,271	-30.000%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-7.692%	3	7,272	-37.292%
2026-05-22	5.1000	5.2000	5.1000	5.2000	+1.961%	12	7,272	-42.115%
2026-05-21	5.4500	5.4500	5.1000	5.1000	-5.556%	16	7,275	-40.980%
2026-05-20	5.3600	5.4000	5.1000	5.4000	-10.744%	26	7,275	-44.259%
2026-05-19	5.8000	6.0500	5.8000	6.0500	+5.217%	33	7,306	-50.248%
2026-05-18	5.4500	5.7500	5.4500	5.7500	+7.477%	25	7,306	-47.652%
2026-05-14	5.3400	5.3500	5.3400	5.3500	+0.943%	6	7,306	-43.738%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+7.071%	30	7,275	-43.208%
2026-05-11	4.9000	5.0500	4.9000	4.9500	+2.911%	22	7,275	-39.192%
2026-05-08	4.7000	4.8100	4.7000	4.8100	+9.318%	6	7,257	-37.422%
2026-05-07	4.3900	4.4000	4.3900	4.4000	-3.297%	21	7,251	-31.591%
2026-05-06	4.6000	4.6000	4.5500	4.5500	-4.211%	25	7,257	-33.846%
2026-05-05	4.6000	4.7500	4.6000	4.7500	+0.423%	15	7,247	-36.632%
2026-05-04	4.6600	4.7300	4.6300	4.7300	+19.747%	20	7,258	-36.364%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-7.059%	2	7,258	-23.797%
2026-04-30	4.2800	4.3000	4.2500	4.2500	-8.602%	117	7,258	-29.176%
2026-04-29	4.8000	4.8000	4.6500	4.6500	+3.795%	3	7,375	-35.269%
2026-04-28	4.4800	4.4800	4.4800	4.4800	+1.129%	2	7,373	-32.813%
2026-04-27	4.2500	4.4300	4.2500	4.4300	+8.845%	101	7,375	-32.054%
2026-04-23	3.9500	4.0700	3.9500	4.0700	+3.827%	71	7,274	-26.044%
2026-04-22	3.9200	3.9200	3.9200	3.9200	+12.000%	29	7,277	-23.214%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-1.408%	2	7,249	-14.000%
2026-04-20	3.5500	3.5500	3.5500	3.5500	+16.393%	1	7,249	-15.211%
2026-04-17	3.0500	3.0500	3.0500	3.0500	-2.556%	1	7,249	-1.311%
2026-04-14	3.1300	3.1300	3.1300	3.1300	-11.831%	1	7,248	-3.834%
2026-04-08	3.3000	3.5500	3.3000	3.5500	-18.391%	13	7,249	-15.211%
2026-04-07	4.4000	4.4000	4.3500	4.3500	-4.396%	37	7,243	-30.805%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+17.571%	1	7,242	-33.846%
2026-04-01	3.9500	3.9800	3.8200	3.8700	-6.747%	55	7,243	-22.222%
2026-03-31	4.3500	4.3500	4.1500	4.1500	+13.699%	7	7,231	-27.470%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-2.145%	1	7,226	-17.534%
2026-03-24	3.7300	3.7300	3.7300	3.7300	+4.775%	1	7,225	-19.303%
2026-03-23	3.5000	3.5600	3.5000	3.5600	-9.873%	2	7,225	-15.449%
2026-03-20	3.9500	3.9500	3.9500	3.9500	+10.644%	1	7,223	-23.797%
2026-03-18	3.7000	3.7000	3.5700	3.5700	+2.000%	2,006	7,222	-15.686%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-16.067%	1	6,922	-14.000%
2026-03-13	4.1700	4.1700	4.1700	4.1700	+4.250%	2	6,921	-27.818%
2026-03-12	3.8000	4.0000	3.7000	4.0000	+9.589%	6	6,923	-24.750%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-2.667%	1	6,917	-17.534%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+1.902%	2	6,916	-19.733%
2026-03-06	3.8000	3.8000	3.6800	3.6800	+9.524%	102	7,032	-18.207%
2026-03-05	3.5000	3.5000	3.3600	3.3600	+3.385%	5	6,931	-10.417%
2026-03-03	3.4200	3.5000	3.2500	3.2500	+8.333%	4	6,927	-7.385%
2026-03-02	2.4000	3.0500	2.4000	3.0000	+27.119%	16	6,925	+0.333%
2026-02-27	2.4600	2.4600	2.3600	2.3600	-3.673%	65	6,915	+27.542%
2026-02-26	2.5000	2.5000	2.4500	2.4500	-3.543%	3	6,851	+22.857%
2026-02-24	2.5400	2.5400	2.5400	2.5400	-4.151%	1	6,850	+18.504%
2026-02-23	2.6500	2.6500	2.6500	2.6500	+3.516%	1	6,851	+13.585%
2026-02-20	2.4700	2.5700	2.4700	2.5600	+1.992%	87	6,851	+17.578%
2026-02-19	2.6500	2.6500	2.5100	2.5100	-7.037%	2	6,769	+19.920%
2026-02-17	2.9900	2.9900	2.6400	2.7000	-20.588%	70	6,769	+11.481%
2026-02-13	3.1500	3.4000	3.1500	3.4000	+21.864%	8	6,766	-11.471%
2026-02-12	2.7900	2.7900	2.7900	2.7900	-0.357%	4	6,766	+7.885%
2026-02-11	2.8900	2.8900	2.8000	2.8000	+3.704%	101	6,766	+7.500%
2026-02-06	2.7500	2.7500	2.7000	2.7000	-4.594%	8	6,667	+11.481%
2026-02-04	2.8300	2.8300	2.8300	2.8300	+10.980%	3	6,660	+6.360%
2026-02-02	2.7000	2.7000	2.5500	2.5500	-11.150%	9	6,657	+18.039%
2026-01-30	2.8700	2.8700	2.8700	2.8700	+6.296%	3	6,657	+4.878%
2026-01-29	2.8800	2.8800	2.7000	2.7000	-14.286%	101	6,654	+11.481%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-3.077%	4	6,655	-4.444%
2026-01-27	3.2500	3.2500	3.2500	3.2500	+0.619%	3	6,651	-7.385%
2026-01-26	3.2300	3.2300	3.2300	3.2300	-3.003%	10	6,648	-6.811%
2026-01-23	3.2000	3.3500	3.2000	3.3300	+0.909%	4,943	6,648	-9.610%
2026-01-22	3.3000	3.3000	3.2000	3.3000	+1.538%	9	2,230	-8.788%
2026-01-21	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,223	-7.385%
2026-01-20	3.2500	3.2500	3.2500	3.2500	+18.182%	10	2,222	-7.385%
2026-01-16	2.7400	2.7500	2.7400	2.7500	+27.315%	12	2,200	+9.455%
2026-01-12	2.2500	2.2500	2.1600	2.1600	-2.262%	11	2,200	+39.352%
2026-01-08	2.2100	2.2100	2.2100	2.2100	+2.791%	10	2,189	+36.199%
2026-01-07	2.3200	2.3200	2.1500	2.1500	-6.114%	5	2,189	+40.000%
2026-01-06	2.2900	2.2900	2.2900	2.2900	-10.547%	1	2,186	+31.441%
2026-01-05	2.5900	2.5900	2.4700	2.5600	+0.787%	420	2,186	+17.578%
2026-01-02	2.5500	2.5500	2.5400	2.5400	-3.788%	400	2,259	+18.504%
2025-12-31	2.6800	2.7100	2.6400	2.6400	-1.124%	204	2,259	+14.015%
2025-12-30	2.6400	2.6700	2.6400	2.6700	+4.706%	5	2,259	+12.734%
2025-12-24	2.5400	2.5500	2.5400	2.5500	+5.809%	34	2,233	+18.039%
2025-12-23	2.2100	2.4100	2.2100	2.4100	-1.230%	32	2,233	+24.896%
2025-12-22	2.4600	2.5100	2.4400	2.4400	-6.870%	206	2,201	+23.361%
2025-12-19	3.1100	3.1100	2.6200	2.6200	-11.486%	12	2,178	+14.885%
2025-12-17	2.9500	2.9600	2.9500	2.9600	-2.310%	5	2,168	+1.689%
2025-12-16	3.0300	3.0300	3.0300	3.0300	-13.181%	5	2,168	-0.660%
2025-12-11	3.4900	3.4900	3.4900	3.4900	-11.646%	1	2,173	-13.754%
2025-12-09	3.9500	3.9500	3.9500	3.9500	+1.282%	5	2,173	-23.797%
2025-12-08	3.9800	3.9800	3.9000	3.9000	-2.985%	25	2,168	-22.821%
2025-12-03	4.0000	4.0200	4.0000	4.0200	-0.495%	14	2,168	-25.124%
2025-12-02	3.9100	4.0400	3.9100	4.0400	+1.000%	2	2,154	-25.495%
2025-12-01	4.2500	4.2500	4.0000	4.0000	-1.720%	12	2,152	-24.750%
2025-11-28	4.1000	4.1000	4.0500	4.0700	-3.095%	200	2,141	-26.044%
2025-11-26	4.1100	4.2000	4.1100	4.2000	-1.639%	14	1,931	-28.333%
2025-11-24	4.2700	4.2700	4.2700	4.2700	-3.394%	1	1,931	-29.508%
2025-11-18	4.3000	4.4500	4.3000	4.4200	+13.333%	403	1,932	-31.900%
2025-11-10	3.9000	3.9000	3.9000	3.9000	-13.333%	20	1,529	-22.821%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,509	-33.111%
2025-11-04	4.2500	4.2500	4.2500	4.2500	+41.667%	1	1,510	-29.176%
2025-10-30	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,511	+0.333%
2025-10-17	3.0000	3.0000	3.0000	3.0000	+1.695%	3	1,513	+0.333%
2025-10-10	2.9000	2.9500	2.9000	2.9500	+14.786%	5	1,513	+2.034%
2025-10-06	2.5800	2.5800	2.5700	2.5700	+3.213%	20	1,512	+17.121%
2025-09-29	2.4900	2.4900	2.4900	2.4900	+3.750%	4	1,512	+20.884%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+3.448%	2	1,512	+25.417%
2025-09-19	2.3500	2.3500	2.3200	2.3200	+0.870%	2	1,514	+29.741%
2025-09-16	2.3000	2.3000	2.3000	2.3000	+11.650%	5	1,512	+30.870%
2025-09-12	2.0100	2.0800	2.0100	2.0600	-9.251%	202	1,507	+46.117%
2025-09-10	2.2700	2.2700	2.2700	2.2700	-1.732%	1	1,308	+32.599%
2025-09-05	2.1900	2.3100	2.1900	2.3100	+2.667%	4	1,308	+30.303%
2025-09-04	2.2200	2.2500	2.1900	2.2500	-0.881%	5	1,308	+33.778%
2025-08-29	2.2700	2.2700	2.2700	2.2700	-2.575%	5	1,313	+32.599%
2025-08-22	2.6500	2.6500	2.3300	2.3300	-13.704%	4	1,313	+29.185%
2025-08-21	2.7000	2.7000	2.7000	2.7000	+3.846%	10	1,313	+11.481%
2025-08-20	2.6000	2.6000	2.6000	2.6000	+4.839%	1	1,303	+15.769%
2025-08-19	2.4800	2.4800	2.4800	2.4800	-1.587%	6	1,302	+21.371%
2025-08-15	2.5200	2.5200	2.5200	2.5200	-3.077%	3	1,308	+19.444%
2025-08-14	2.6000	2.6000	2.6000	2.6000	+6.122%	4	1,308	+15.769%
2025-08-13	2.4500	2.4500	2.4500	2.4500	-5.405%	3	1,308	+22.857%
2025-08-12	2.5900	2.5900	2.5900	2.5900	-3.358%	1	1,308	+16.216%
2025-08-11	2.7000	2.7200	2.6500	2.6800	+14.530%	255	1,308	+12.313%
2025-08-04	2.3300	2.3400	2.3100	2.3400	-7.874%	401	1,309	+28.632%
2025-08-01	2.5400	2.5400	2.5400	2.5400	+13.393%	1	954	+18.504%
2025-07-31	2.3100	2.3100	2.2400	2.2400	-18.248%	3	953	+34.375%
2025-07-28	2.7400	2.7400	2.7400	2.7400	-15.170%	5	954	+9.854%
2025-07-10	3.3500	3.3500	3.2000	3.2300	-9.014%	51	953	-6.811%
2025-07-09	3.5500	3.5500	3.5500	3.5500	-2.740%	2	974	-15.211%
2025-07-07	3.6500	3.6500	3.6500	3.6500	0.000%	1	976	-17.534%
2025-07-03	3.6900	3.6900	3.6500	3.6500	-2.667%	4	975	-17.534%
2025-07-02	3.7100	3.7500	3.7100	3.7500	-9.420%	6	975	-19.733%
2025-06-27	4.1400	4.1400	4.1400	4.1400	-7.383%	2	973	-27.295%
2025-06-26	4.4500	4.4700	4.4500	4.4700	-4.283%	2	971	-32.662%
2025-06-20	4.6700	4.6700	4.6700	4.6700	-7.157%	2	971	-35.546%
2025-06-16	5.0500	5.0500	5.0300	5.0300	+13.801%	10	970	-40.159%
2025-06-11	4.4200	4.4200	4.4200	4.4200	+0.455%	2	970	-31.900%
2025-06-10	4.3300	4.4000	4.3200	4.4000	+1.382%	18	972	-31.591%
2025-06-09	4.3400	4.3400	4.3400	4.3400	-2.472%	1	972	-30.645%
2025-06-06	4.4500	4.4500	4.4500	4.4500	0.000%	4	973	-32.360%
2025-06-05	4.5000	5.4700	4.4500	4.4500	-12.745%	13	971	-32.360%
2025-06-03	5.1000	5.1000	5.1000	5.1000	-2.857%	50	972	-40.980%
2025-05-28	5.2500	5.2500	5.2500	5.2500	+2.941%	15	972	-42.667%
2025-05-27	5.1000	5.1000	5.1000	5.1000	-6.764%	1	957	-40.980%
2025-05-23	5.4700	5.4700	5.4700	5.4700	+0.737%	8	960	-44.973%
2025-05-21	5.4300	5.4300	5.4300	5.4300	-0.367%	4	960	-44.567%
2025-05-02	5.4500	5.4500	5.4500	5.4500	-13.492%	4	956	-44.771%
2025-04-30	6.4800	6.5000	6.3000	6.3000	+17.100%	38	956	-52.222%
2025-04-28	5.3800	5.3800	5.3800	5.3800	-7.719%	50	946	-44.052%
2025-04-23	5.8300	5.8300	5.8300	5.8300	-2.833%	2	896	-48.370%
2025-04-22	6.0000	6.0000	6.0000	6.0000	-6.250%	123	894	-49.833%
2025-04-21	6.4000	6.4000	6.4000	6.4000	+3.226%	5	894	-52.969%
2025-04-15	6.2000	6.2000	6.2000	6.2000	+7.639%	2	899	-51.452%
2025-04-10	3.8500	5.7600	3.8500	5.7600	+0.876%	3	897	-47.743%
2025-04-09	6.9700	6.9700	5.7100	5.7100	-22.838%	3	894	-47.285%
2025-04-04	7.4000	7.4000	7.4000	7.4000	+60.870%	12	891	-59.324%
2025-04-02	4.6000	4.6000	4.6000	4.6000	-6.122%	3	897	-34.565%
2025-03-31	4.9000	4.9000	4.9000	4.9000	+3.158%	125	894	-38.571%
2025-03-28	4.7000	4.7500	4.7000	4.7500	+9.195%	4	1,004	-36.632%
2025-03-27	4.3500	4.3500	4.3500	4.3500	+2.353%	1	1,006	-30.805%
2025-03-24	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,006	-29.176%
2025-03-21	4.4000	4.4000	4.4000	4.4000	-3.297%	8	1,005	-31.591%
2025-03-19	4.6000	4.6500	4.5500	4.5500	-2.985%	316	1,007	-33.846%
2025-03-17	4.6900	4.6900	4.6900	4.6900	-12.336%	1	706	-35.821%
2025-03-11	5.2000	5.3500	5.2000	5.3500	+18.889%	2	706	-43.738%
2025-03-06	4.2000	4.5000	4.2000	4.5000	+8.434%	5	705	-33.111%
2025-03-05	4.0500	4.1500	4.0500	4.1500	+2.978%	3	702	-27.470%
2025-03-04	4.3500	4.3500	4.0300	4.0300	+16.812%	3	701	-25.310%
2025-02-21	3.4500	3.4500	3.4500	3.4500	+15.000%	4	701	-12.754%
2025-02-20	3.1000	3.1000	3.0000	3.0000	+24.481%	30	699	+0.333%
2025-01-30	2.5300	2.5300	2.4100	2.4100	-12.681%	11	673	+24.896%
2025-01-27	2.7600	2.7600	2.7600	2.7600	-6.122%	1	673	+9.058%
2025-01-10	2.9400	2.9400	2.9400	2.9400	+5.755%	1,000	672	+2.381%
2024-12-12	2.6700	2.7800	2.6700	2.7800	+4.906%	157	172	+8.273%
2024-12-04	2.6500	2.6500	2.6500	2.6500	+4.743%	2	18	+13.585%
2024-12-03	2.5300	2.5300	2.5300	2.5300	-1.172%	1	16	+18.972%
2024-11-08	2.5600	2.5600	2.5600	2.5600	-17.419%	2	15	+17.578%
2024-10-31	3.1000	3.1000	3.1000	3.1000	-15.068%	1	14	-2.903%
2024-10-24	3.6500	3.6500	3.6500	3.6500	+2.817%	1	14	-17.534%
2024-10-18	3.5500	3.5500	3.5500	3.5500	+2.899%	2	13	-15.211%
2024-10-15	3.4500	3.4500	3.4500	3.4500	-5.479%	1	14	-12.754%
2024-10-11	3.6800	3.6800	3.6500	3.6500	+37.736%	4	15	-17.534%
2024-10-10	2.6500	2.6500	2.6500	2.6500	-29.521%	10	16	+13.585%
2024-10-09	3.8500	3.8500	3.7600	3.7600	-17.181%	3	6	-19.947%
2024-10-04	4.5400	4.5400	4.5400	4.5400	+9.398%	4	5	-33.700%
2024-09-27	4.1500	4.1500	4.1500	4.1500	-6.951%	2	3	-27.470%
2024-09-17	4.3500	4.4600	4.3500	4.4600	0.000%	2	2	-32.511%