Dark

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

EOD

Sep 24, 2026

7.83+10.282%(+0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8300	7.8300	7.8300	7.8300	+10.282%	1	7,453	0.000%
2026-09-11	7.2500	7.2500	7.1000	7.1000	-3.664%	11	7,590	+10.282%
2026-09-10	7.3700	7.3700	7.3700	7.3700	+8.542%	1	7,591	+6.242%
2026-09-08	6.5500	6.7900	6.5500	6.7900	+3.506%	26	7,592	+15.317%
2026-09-03	6.5600	6.5600	6.5600	6.5600	+1.548%	6	7,597	+19.360%
2026-09-02	6.4600	6.4600	6.4600	6.4600	-0.615%	10	7,597	+21.207%
2026-09-01	6.5000	6.5000	6.5000	6.5000	+9.244%	8	7,607	+20.462%
2026-08-31	5.9500	5.9500	5.9500	5.9500	+14.644%	36	7,615	+31.597%
2026-08-24	5.1800	5.1900	5.1800	5.1900	-1.143%	50	7,651	+50.867%
2026-08-21	5.2900	5.2900	5.2500	5.2500	+5.000%	10	7,183	+49.143%
2026-08-19	5.0000	5.0000	5.0000	5.0000	+5.263%	10	7,188	+56.600%
2026-08-18	4.7500	4.7500	4.7500	4.7500	+18.750%	2,900	7,198	+64.842%
2026-08-17	4.0000	4.0000	4.0000	4.0000	+5.263%	1	4,649	+95.750%
2026-08-14	3.8000	3.8000	3.8000	3.8000	-12.442%	27	4,649	+106.053%
2026-08-11	4.4500	4.4500	4.3400	4.3400	-0.459%	25	4,650	+80.415%
2026-08-10	4.1500	4.3600	4.1500	4.3600	+17.838%	2,006	4,625	+79.587%
2026-08-06	3.7000	3.7000	3.7000	3.7000	-9.314%	10	3,007	+111.622%
2026-08-03	4.0800	4.0800	4.0800	4.0800	+20.000%	10	3,017	+91.912%
2026-07-28	3.4000	3.4000	3.3500	3.4000	-16.667%	46	3,013	+130.294%
2026-07-27	4.0800	4.0800	4.0800	4.0800	-4.000%	5	3,004	+91.912%
2026-07-17	4.2000	4.2500	4.2000	4.2500	+18.056%	3	3,004	+84.235%
2026-06-30	3.7500	3.7500	3.5300	3.6000	-4.000%	979	3,004	+117.500%
2026-06-24	3.7500	3.7500	3.7500	3.7500	-8.537%	2	2,040	+108.800%
2026-06-22	3.9500	4.1000	3.9500	4.1000	+2.500%	9	2,040	+90.976%
2026-06-18	4.0500	4.0500	3.9500	4.0000	-4.988%	34	2,031	+95.750%
2026-06-15	4.2000	4.2100	4.1500	4.2100	-10.616%	15	2,031	+85.986%
2026-06-12	4.7100	4.7100	4.7100	4.7100	-7.647%	2	2,031	+66.242%
2026-06-11	5.1000	5.1000	5.1000	5.1000	+0.990%	1	2,031	+53.529%
2026-06-09	5.0500	5.0500	5.0500	5.0500	-9.009%	2	2,031	+55.050%
2026-05-28	5.5500	5.5500	5.5500	5.5500	-26.490%	10	2,033	+41.081%
2026-05-19	7.5400	7.5500	7.5400	7.5500	+6.338%	10	2,033	+3.709%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+9.063%	20	2,023	+10.282%
2026-05-14	6.5100	6.5100	6.5100	6.5100	+6.721%	5	2,030	+20.276%
2026-05-08	6.1000	6.1000	6.1000	6.1000	+0.826%	2	2,028	+28.361%
2026-05-07	6.0500	6.0500	6.0500	6.0500	+0.833%	1	2,028	+29.421%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-1.639%	10	2,027	+30.500%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+18.447%	3	2,027	+28.361%
2026-04-23	5.1500	5.1500	5.1500	5.1500	+10.278%	38	2,027	+52.039%
2026-04-20	4.8500	4.8500	4.6700	4.6700	+19.133%	18	2,065	+67.666%
2026-04-17	3.9200	3.9200	3.9200	3.9200	-6.667%	15	2,062	+99.745%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-13.402%	2	2,062	+86.429%
2026-04-13	5.0000	5.0000	4.8500	4.8500	-1.020%	208	2,060	+61.443%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+6.522%	2	2,095	+59.796%
2026-04-08	4.6000	4.7300	4.5700	4.6000	-8.730%	14	2,095	+70.217%
2026-04-01	5.1500	5.1500	5.0200	5.0400	+2.857%	58	2,095	+55.357%
2026-03-24	4.9000	4.9000	4.9000	4.9000	+8.889%	108	2,077	+59.796%
2026-03-23	4.5000	4.5000	4.5000	4.5000	-6.250%	10	2,008	+74.000%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-0.826%	3	2,008	+63.125%
2026-03-12	4.8400	4.8400	4.8400	4.8400	+0.833%	1	2,008	+61.777%
2026-03-11	4.8000	4.8000	4.8000	4.8000	+3.226%	35	2,007	+63.125%
2026-03-10	4.6500	4.6500	4.4800	4.6500	-7.555%	22	1,972	+68.387%
2026-03-09	5.0300	5.0300	5.0300	5.0300	+11.778%	7	1,966	+55.666%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-0.442%	3	1,966	+74.000%
2026-03-03	4.5200	4.5200	4.5200	4.5200	+10.244%	2	1,965	+73.230%
2026-03-02	4.0500	4.1000	4.0200	4.1000	+28.125%	4	1,965	+90.976%
2026-02-27	3.3500	3.4000	3.1500	3.2000	+1.266%	6	1,965	+144.688%
2026-02-26	3.1600	3.1600	3.1600	3.1600	-9.714%	5	1,959	+147.785%
2026-02-23	3.4700	3.5000	3.4700	3.5000	-7.652%	2	1,957	+123.714%
2026-02-17	3.8000	3.8000	3.7900	3.7900	-7.108%	49	1,957	+106.596%
2026-02-13	4.3600	4.3600	4.0800	4.0800	+11.781%	5	1,952	+91.912%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+4.585%	120	1,952	+114.521%
2026-02-10	3.4900	3.4900	3.4900	3.4900	-3.591%	1	1,953	+124.355%
2026-02-09	3.6200	3.6200	3.6200	3.6200	-0.822%	3	1,952	+116.298%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-8.750%	8	1,952	+114.521%
2026-02-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,951	+95.750%
2026-02-04	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,951	+106.053%
2026-01-30	3.9000	3.9000	3.8500	3.8500	+2.667%	5	1,949	+103.377%
2026-01-29	3.8000	3.8000	3.7200	3.7500	-10.714%	8	1,944	+108.800%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,945	+86.429%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,943	+82.093%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-1.190%	1	1,942	+88.675%
2026-01-21	4.4000	4.4000	4.2000	4.2000	+13.514%	2	1,941	+86.429%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+6.322%	2	1,938	+111.622%
2026-01-14	3.5400	3.5400	3.4800	3.4800	+10.476%	2	1,938	+125.000%
2026-01-13	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,938	+148.571%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-6.557%	10	1,937	+174.737%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-1.929%	2	1,937	+156.721%
2026-01-06	3.1100	3.1100	3.1100	3.1100	-7.164%	1	1,935	+151.768%
2026-01-05	3.3500	3.3500	3.3500	3.3500	-5.634%	45	1,935	+133.731%
2025-12-31	3.5500	3.5500	3.5500	3.5500	0.000%	3	1,932	+120.563%
2025-12-30	3.5400	3.5500	3.5400	3.5500	+1.429%	6	1,932	+120.563%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+7.692%	27	1,930	+123.714%
2025-12-22	3.3000	3.3000	3.2000	3.2500	-16.237%	102	1,921	+140.923%
2025-12-17	3.7800	3.9300	3.7800	3.8800	-4.198%	61	1,921	+101.804%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-8.989%	1	1,871	+93.333%
2025-12-11	4.5300	4.5300	4.4500	4.4500	-15.238%	10	1,872	+75.955%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+2.339%	205	1,872	+49.143%
2025-12-08	5.1000	5.1300	5.1000	5.1300	-5.000%	10	1,697	+52.632%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-4.085%	1	1,703	+45.000%
2025-11-25	5.6300	5.6300	5.6300	5.6300	+1.993%	8	1,703	+39.076%
2025-11-24	5.6800	5.6800	5.5200	5.5200	-5.802%	2	1,703	+41.848%
2025-11-21	5.8600	5.8600	5.8600	5.8600	+15.354%	1	1,704	+33.618%
2025-11-04	4.8300	5.0800	4.8300	5.0800	+31.948%	10	1,704	+54.134%
2025-10-28	3.8500	3.8500	3.8500	3.8500	+11.594%	6	1,704	+103.377%
2025-10-14	3.4500	3.4500	3.4500	3.4500	0.000%	2	1,698	+126.957%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,698	+126.957%
2025-10-06	3.3000	3.4000	3.3000	3.4000	+6.250%	3	1,697	+130.294%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,696	+144.688%
2025-10-01	3.3000	3.3000	3.2500	3.2500	0.000%	4	1,697	+140.923%
2025-09-30	3.2500	3.2500	3.2500	3.2500	0.000%	2	1,697	+140.923%
2025-09-29	3.2500	3.2500	3.2500	3.2500	+6.209%	2	1,697	+140.923%
2025-09-25	3.1600	3.1600	3.0600	3.0600	+2.341%	3	1,695	+155.882%
2025-09-18	2.9900	2.9900	2.9900	2.9900	-2.606%	1	1,697	+161.873%
2025-09-16	2.9800	3.1400	2.9800	3.0700	+10.036%	6	1,696	+155.049%
2025-09-12	2.7300	2.7900	2.7000	2.7900	+1.455%	296	1,692	+180.645%
2025-09-11	2.7200	2.8100	2.7200	2.7500	-8.940%	6	1,399	+184.727%
2025-09-09	3.0200	3.0200	3.0200	3.0200	+3.425%	1	1,397	+159.272%
2025-09-05	2.9200	2.9200	2.9200	2.9200	-7.302%	2	1,397	+168.151%
2025-08-26	3.1500	3.1500	3.1500	3.1500	+1.613%	10	1,395	+148.571%
2025-08-22	3.0800	3.1000	3.0800	3.1000	-13.889%	3	1,389	+152.581%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+14.286%	1	1,386	+117.500%
2025-08-18	3.2500	3.2500	3.1500	3.1500	-4.545%	3	1,386	+148.571%
2025-08-15	3.3000	3.3000	3.3000	3.3000	-2.941%	3	1,386	+137.273%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+6.250%	4	1,383	+130.294%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-4.478%	4	1,379	+144.688%
2025-08-12	3.3800	3.3800	3.3500	3.3500	+3.077%	22	1,375	+133.731%
2025-08-05	3.2500	3.2500	3.2500	3.2500	-10.959%	1	1,375	+140.923%
2025-08-01	3.6500	3.6500	3.6500	3.6500	+21.667%	10	1,375	+114.521%
2025-07-31	3.0500	3.0500	2.9200	3.0000	-15.493%	5	1,375	+161.000%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-1.389%	2	1,376	+120.563%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-2.439%	1	1,376	+117.500%
2025-07-24	3.6900	3.6900	3.6900	3.6900	-3.150%	2	1,376	+112.195%
2025-07-21	3.8400	3.8400	3.8000	3.8100	-2.308%	14	1,376	+105.512%
2025-07-17	3.9100	3.9100	3.9000	3.9000	-7.143%	2	1,365	+100.769%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-1.176%	6	1,365	+86.429%
2025-07-10	4.3000	4.3000	4.2500	4.2500	-5.556%	4	1,359	+84.235%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-4.661%	1	1,359	+74.000%
2025-07-07	4.5800	4.7200	4.5800	4.7200	+1.505%	9	1,359	+65.890%
2025-07-03	4.6500	4.6500	4.6500	4.6500	-9.002%	6	1,352	+68.387%
2025-06-30	5.1100	5.1100	5.1100	5.1100	-0.584%	10	1,352	+53.229%
2025-06-27	5.1400	5.1400	5.1400	5.1400	-11.379%	2	1,352	+52.335%
2025-06-25	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,352	+35.000%
2025-06-11	5.5900	5.6000	5.5900	5.6000	+2.752%	3	1,352	+39.821%
2025-06-09	5.4500	5.4500	5.4500	5.4500	-15.765%	1	1,355	+43.670%
2025-06-02	6.4700	6.4700	6.4700	6.4700	-4.853%	2	1,355	+21.020%
2025-05-23	6.8500	6.8500	6.8000	6.8000	+17.647%	20	1,365	+15.147%
2025-05-16	5.7800	5.7800	5.7800	5.7800	-0.345%	2	1,365	+35.467%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-24.183%	2	1,365	+35.000%
2025-04-30	7.6500	7.6500	7.6500	7.6500	+3.239%	3	1,365	+2.353%
2025-04-16	7.4100	7.4100	7.4100	7.4100	-12.308%	2	1,362	+5.668%
2025-04-08	8.4500	8.4500	8.4500	8.4500	+6.557%	3	1,362	-7.337%
2025-04-04	8.9500	8.9500	7.9300	7.9300	+48.224%	76	1,362	-1.261%
2025-03-24	5.3500	5.3500	5.3500	5.3500	-7.118%	1	1,364	+46.355%
2025-03-19	5.7600	5.7600	5.7600	5.7600	+23.871%	1	1,364	+35.938%
2025-03-03	4.6500	4.6500	4.6500	4.6500	0.000%	500	1,364	+68.387%
2025-02-28	4.6500	4.6500	4.6500	4.6500	+8.140%	2	864	+68.387%
2025-02-27	4.2500	4.3000	4.2500	4.3000	+2.381%	2	864	+82.093%
2025-02-25	4.1500	4.2000	4.1500	4.2000	+3.704%	2	864	+86.429%
2025-02-24	4.1000	4.2600	3.8800	4.0500	-5.814%	157	864	+93.333%
2025-02-21	3.9000	4.3000	3.9000	4.3000	+4.878%	20	745	+82.093%
2025-02-20	4.1000	4.1300	4.1000	4.1000	+17.143%	5	744	+90.976%
2025-02-19	3.5000	3.5000	3.5000	3.5000	+4.790%	184	744	+123.714%
2025-02-06	3.2500	3.6100	3.2500	3.3400	+4.375%	585	688	+134.431%
2025-01-29	3.3000	3.3000	3.2000	3.2000	-3.030%	220	221	+144.688%
2025-01-17	3.3000	3.3000	3.3000	3.3000	-8.333%	2	11	+137.273%
2025-01-15	3.6000	3.6000	3.6000	3.6000	+6.509%	1	11	+117.500%
2024-12-13	3.3800	3.3800	3.3800	3.3800	+1.198%	6	10	+131.657%
2024-11-12	3.3400	3.3400	3.3400	3.3400	-20.476%	1	7	+134.431%
2024-10-30	4.2000	4.2000	4.2000	4.2000	+1.205%	1	7	+86.429%
2024-10-29	4.1500	4.1500	4.1500	4.1500	0.000%	2	6	+88.675%
2024-10-16	4.1500	4.1500	4.1500	4.1500	-2.123%	2	4	+88.675%
2024-10-15	4.2400	4.2400	4.2400	4.2400	-10.737%	1	2	+84.670%
2024-10-09	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	+64.842%