Dark

NCLH20270115P22
NCLH Jan 15 2027 22.00 Put (NCLH270115P00022000)
option OPRA

Inactive

Jun 30, 2026

3.60-4.000%(-0.15)979

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.7500	3.7500	3.5300	3.6000	-4.000%	979	3,004	0.000%
2026-06-24	3.7500	3.7500	3.7500	3.7500	-8.537%	2	2,040	-4.000%
2026-06-22	3.9500	4.1000	3.9500	4.1000	+2.500%	9	2,040	-12.195%
2026-06-18	4.0500	4.0500	3.9500	4.0000	-4.988%	34	2,031	-10.000%
2026-06-15	4.2000	4.2100	4.1500	4.2100	-10.616%	15	2,031	-14.489%
2026-06-12	4.7100	4.7100	4.7100	4.7100	-7.647%	2	2,031	-23.567%
2026-06-11	5.1000	5.1000	5.1000	5.1000	+0.990%	1	2,031	-29.412%
2026-06-09	5.0500	5.0500	5.0500	5.0500	-9.009%	2	2,031	-28.713%
2026-05-28	5.5500	5.5500	5.5500	5.5500	-26.490%	10	2,033	-35.135%
2026-05-19	7.5400	7.5500	7.5400	7.5500	+6.338%	10	2,033	-52.318%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+9.063%	20	2,023	-49.296%
2026-05-14	6.5100	6.5100	6.5100	6.5100	+6.721%	5	2,030	-44.700%
2026-05-08	6.1000	6.1000	6.1000	6.1000	+0.826%	2	2,028	-40.984%
2026-05-07	6.0500	6.0500	6.0500	6.0500	+0.833%	1	2,028	-40.496%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-1.639%	10	2,027	-40.000%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+18.447%	3	2,027	-40.984%
2026-04-23	5.1500	5.1500	5.1500	5.1500	+10.278%	38	2,027	-30.097%
2026-04-20	4.8500	4.8500	4.6700	4.6700	+19.133%	18	2,065	-22.912%
2026-04-17	3.9200	3.9200	3.9200	3.9200	-6.667%	15	2,062	-8.163%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-13.402%	2	2,062	-14.286%
2026-04-13	5.0000	5.0000	4.8500	4.8500	-1.020%	208	2,060	-25.773%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+6.522%	2	2,095	-26.531%
2026-04-08	4.6000	4.7300	4.5700	4.6000	-8.730%	14	2,095	-21.739%
2026-04-01	5.1500	5.1500	5.0200	5.0400	+2.857%	58	2,095	-28.571%
2026-03-24	4.9000	4.9000	4.9000	4.9000	+8.889%	108	2,077	-26.531%
2026-03-23	4.5000	4.5000	4.5000	4.5000	-6.250%	10	2,008	-20.000%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-0.826%	3	2,008	-25.000%
2026-03-12	4.8400	4.8400	4.8400	4.8400	+0.833%	1	2,008	-25.620%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+3.226%	35	2,007	-25.000%
2026-03-10	4.6500	4.6500	4.4800	4.6500	-7.555%	22	1,972	-22.581%
2026-03-09	5.0300	5.0300	5.0300	5.0300	+11.778%	7	1,966	-28.429%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-0.442%	3	1,966	-20.000%
2026-03-03	4.5200	4.5200	4.5200	4.5200	+10.244%	2	1,965	-20.354%
2026-03-02	4.0500	4.1000	4.0200	4.1000	+28.125%	4	1,965	-12.195%
2026-02-27	3.3500	3.4000	3.1500	3.2000	+1.266%	6	1,965	+12.500%
2026-02-26	3.1600	3.1600	3.1600	3.1600	-9.714%	5	1,959	+13.924%
2026-02-23	3.4700	3.5000	3.4700	3.5000	-7.652%	2	1,957	+2.857%
2026-02-17	3.8000	3.8000	3.7900	3.7900	-7.108%	49	1,957	-5.013%
2026-02-13	4.3600	4.3600	4.0800	4.0800	+11.781%	5	1,952	-11.765%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+4.585%	120	1,952	-1.370%
2026-02-10	3.4900	3.4900	3.4900	3.4900	-3.591%	1	1,953	+3.152%
2026-02-09	3.6200	3.6200	3.6200	3.6200	-0.822%	3	1,952	-0.552%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-8.750%	8	1,952	-1.370%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,951	-10.000%
2026-02-04	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,951	-5.263%
2026-01-30	3.9000	3.9000	3.8500	3.8500	+2.667%	5	1,949	-6.494%
2026-01-29	3.8000	3.8000	3.7200	3.7500	-10.714%	8	1,944	-4.000%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,945	-14.286%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,943	-16.279%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,942	-13.253%
2026-01-21	4.4000	4.4000	4.2000	4.2000	+13.514%	2	1,941	-14.286%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+6.322%	2	1,938	-2.703%
2026-01-14	3.5400	3.5400	3.4800	3.4800	+10.476%	2	1,938	+3.448%
2026-01-13	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,938	+14.286%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-6.557%	10	1,937	+26.316%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-1.929%	2	1,937	+18.033%
2026-01-06	3.1100	3.1100	3.1100	3.1100	-7.164%	1	1,935	+15.756%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-5.634%	45	1,935	+7.463%
2025-12-31	3.5500	3.5500	3.5500	3.5500	0.000%	3	1,932	+1.408%
2025-12-30	3.5400	3.5500	3.5400	3.5500	+1.429%	6	1,932	+1.408%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+7.692%	27	1,930	+2.857%
2025-12-22	3.3000	3.3000	3.2000	3.2500	-16.237%	102	1,921	+10.769%
2025-12-17	3.7800	3.9300	3.7800	3.8800	-4.198%	61	1,921	-7.216%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-8.989%	1	1,871	-11.111%
2025-12-11	4.5300	4.5300	4.4500	4.4500	-15.238%	10	1,872	-19.101%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+2.339%	205	1,872	-31.429%
2025-12-08	5.1000	5.1300	5.1000	5.1300	-5.000%	10	1,697	-29.825%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-4.085%	1	1,703	-33.333%
2025-11-25	5.6300	5.6300	5.6300	5.6300	+1.993%	8	1,703	-36.057%
2025-11-24	5.6800	5.6800	5.5200	5.5200	-5.802%	2	1,703	-34.783%
2025-11-21	5.8600	5.8600	5.8600	5.8600	+15.354%	1	1,704	-38.567%
2025-11-04	4.8300	5.0800	4.8300	5.0800	+31.948%	10	1,704	-29.134%
2025-10-28	3.8500	3.8500	3.8500	3.8500	+11.594%	6	1,704	-6.494%
2025-10-14	3.4500	3.4500	3.4500	3.4500	0.000%	2	1,698	+4.348%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,698	+4.348%
2025-10-06	3.3000	3.4000	3.3000	3.4000	+6.250%	3	1,697	+5.882%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,696	+12.500%
2025-10-01	3.3000	3.3000	3.2500	3.2500	0.000%	4	1,697	+10.769%
2025-09-30	3.2500	3.2500	3.2500	3.2500	0.000%	2	1,697	+10.769%
2025-09-29	3.2500	3.2500	3.2500	3.2500	+6.209%	2	1,697	+10.769%
2025-09-25	3.1600	3.1600	3.0600	3.0600	+2.341%	3	1,695	+17.647%
2025-09-18	2.9900	2.9900	2.9900	2.9900	-2.606%	1	1,697	+20.401%
2025-09-16	2.9800	3.1400	2.9800	3.0700	+10.036%	6	1,696	+17.264%
2025-09-12	2.7300	2.7900	2.7000	2.7900	+1.455%	296	1,692	+29.032%
2025-09-11	2.7200	2.8100	2.7200	2.7500	-8.940%	6	1,399	+30.909%
2025-09-09	3.0200	3.0200	3.0200	3.0200	+3.425%	1	1,397	+19.205%
2025-09-05	2.9200	2.9200	2.9200	2.9200	-7.302%	2	1,397	+23.288%
2025-08-26	3.1500	3.1500	3.1500	3.1500	+1.613%	10	1,395	+14.286%
2025-08-22	3.0800	3.1000	3.0800	3.1000	-13.889%	3	1,389	+16.129%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+14.286%	1	1,386	0.000%
2025-08-18	3.2500	3.2500	3.1500	3.1500	-4.545%	3	1,386	+14.286%
2025-08-15	3.3000	3.3000	3.3000	3.3000	-2.941%	3	1,386	+9.091%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+6.250%	4	1,383	+5.882%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-4.478%	4	1,379	+12.500%
2025-08-12	3.3800	3.3800	3.3500	3.3500	+3.077%	22	1,375	+7.463%
2025-08-05	3.2500	3.2500	3.2500	3.2500	-10.959%	1	1,375	+10.769%
2025-08-01	3.6500	3.6500	3.6500	3.6500	+21.667%	10	1,375	-1.370%
2025-07-31	3.0500	3.0500	2.9200	3.0000	-15.493%	5	1,375	+20.000%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-1.389%	2	1,376	+1.408%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-2.439%	1	1,376	0.000%
2025-07-24	3.6900	3.6900	3.6900	3.6900	-3.150%	2	1,376	-2.439%
2025-07-21	3.8400	3.8400	3.8000	3.8100	-2.308%	14	1,376	-5.512%
2025-07-17	3.9100	3.9100	3.9000	3.9000	-7.143%	2	1,365	-7.692%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-1.176%	6	1,365	-14.286%
2025-07-10	4.3000	4.3000	4.2500	4.2500	-5.556%	4	1,359	-15.294%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,359	-20.000%
2025-07-07	4.5800	4.7200	4.5800	4.7200	+1.505%	9	1,359	-23.729%
2025-07-03	4.6500	4.6500	4.6500	4.6500	-9.002%	6	1,352	-22.581%
2025-06-30	5.1100	5.1100	5.1100	5.1100	-0.584%	10	1,352	-29.550%
2025-06-27	5.1400	5.1400	5.1400	5.1400	-11.379%	2	1,352	-29.961%
2025-06-25	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,352	-37.931%
2025-06-11	5.5900	5.6000	5.5900	5.6000	+2.752%	3	1,352	-35.714%
2025-06-09	5.4500	5.4500	5.4500	5.4500	-15.765%	1	1,355	-33.945%
2025-06-02	6.4700	6.4700	6.4700	6.4700	-4.853%	2	1,355	-44.359%
2025-05-23	6.8500	6.8500	6.8000	6.8000	+17.647%	20	1,365	-47.059%
2025-05-16	5.7800	5.7800	5.7800	5.7800	-0.345%	2	1,365	-37.716%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-24.183%	2	1,365	-37.931%
2025-04-30	7.6500	7.6500	7.6500	7.6500	+3.239%	3	1,365	-52.941%
2025-04-16	7.4100	7.4100	7.4100	7.4100	-12.308%	2	1,362	-51.417%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+6.557%	3	1,362	-57.396%
2025-04-04	8.9500	8.9500	7.9300	7.9300	+48.224%	76	1,362	-54.603%
2025-03-24	5.3500	5.3500	5.3500	5.3500	-7.118%	1	1,364	-32.710%
2025-03-19	5.7600	5.7600	5.7600	5.7600	+23.871%	1	1,364	-37.500%
2025-03-03	4.6500	4.6500	4.6500	4.6500	0.000%	500	1,364	-22.581%
2025-02-28	4.6500	4.6500	4.6500	4.6500	+8.140%	2	864	-22.581%
2025-02-27	4.2500	4.3000	4.2500	4.3000	+2.381%	2	864	-16.279%
2025-02-25	4.1500	4.2000	4.1500	4.2000	+3.704%	2	864	-14.286%
2025-02-24	4.1000	4.2600	3.8800	4.0500	-5.814%	157	864	-11.111%
2025-02-21	3.9000	4.3000	3.9000	4.3000	+4.878%	20	745	-16.279%
2025-02-20	4.1000	4.1300	4.1000	4.1000	+17.143%	5	744	-12.195%
2025-02-19	3.5000	3.5000	3.5000	3.5000	+4.790%	184	744	+2.857%
2025-02-06	3.2500	3.6100	3.2500	3.3400	+4.375%	585	688	+7.784%
2025-01-29	3.3000	3.3000	3.2000	3.2000	-3.030%	220	221	+12.500%
2025-01-17	3.3000	3.3000	3.3000	3.3000	-8.333%	2	11	+9.091%
2025-01-15	3.6000	3.6000	3.6000	3.6000	+6.509%	1	11	0.000%
2024-12-13	3.3800	3.3800	3.3800	3.3800	+1.198%	6	10	+6.509%
2024-11-12	3.3400	3.3400	3.3400	3.3400	-20.476%	1	7	+7.784%
2024-10-30	4.2000	4.2000	4.2000	4.2000	+1.205%	1	7	-14.286%
2024-10-29	4.1500	4.1500	4.1500	4.1500	0.000%	2	6	-13.253%
2024-10-16	4.1500	4.1500	4.1500	4.1500	-2.123%	2	4	-13.253%
2024-10-15	4.2400	4.2400	4.2400	4.2400	-10.737%	1	2	-15.094%
2024-10-09	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-24.211%