Dark

NCLH20270115P25
NCLH Jan 15 2027 25.00 Put (NCLH270115P00025000)
option OPRA

EOD

Jul 16, 2026

6.27-8.467%(-0.58)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.2700	6.2700	6.2700	6.2700	-8.467%	5	4,680	0.000%
2026-07-09	6.8500	6.8500	6.8500	6.8500	-1.439%	8	4,685	-8.467%
2026-07-07	6.9500	6.9500	6.9500	6.9500	+17.797%	2	4,677	-9.784%
2026-06-18	5.9000	5.9000	5.9000	5.9000	-1.667%	1	4,676	+6.271%
2026-06-16	6.1000	6.1000	6.0000	6.0000	-1.639%	3	4,676	+4.500%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-15.278%	2	4,671	+2.787%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-5.636%	5	4,671	-12.917%
2026-05-29	7.6300	7.6300	7.6300	7.6300	-5.335%	2	4,666	-17.824%
2026-05-27	8.0600	8.0600	8.0600	8.0600	-7.569%	2	4,666	-22.208%
2026-05-26	8.7200	8.7200	8.7200	8.7200	-4.699%	2	4,668	-28.096%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-10.294%	10	4,668	-31.475%
2026-05-19	10.1900	10.2000	10.1900	10.2000	+12.088%	10	4,678	-38.529%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+3.645%	1	4,678	-31.099%
2026-05-11	8.7800	8.7800	8.7800	8.7800	+10.719%	5	4,678	-28.588%
2026-05-07	7.9300	7.9300	7.9300	7.9300	-1.735%	4	4,679	-20.933%
2026-05-06	8.1000	8.1000	8.0700	8.0700	-0.493%	12	4,683	-22.305%
2026-05-04	8.6000	8.6000	8.1100	8.1100	-1.098%	10	4,675	-22.688%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+5.128%	1	4,685	-23.537%
2026-04-27	7.8000	7.8000	7.8000	7.8000	+7.586%	2	4,684	-19.615%
2026-04-22	7.2300	7.2500	7.2200	7.2500	+3.571%	20	4,682	-13.517%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+24.113%	8	4,672	-10.429%
2026-04-17	5.6400	5.6400	5.6400	5.6400	-9.032%	1	4,672	+11.170%
2026-04-15	6.2000	6.2000	6.2000	6.2000	+1.639%	111	4,671	+1.129%
2026-04-14	6.2000	6.2000	6.0000	6.1000	-9.630%	8	4,671	+2.787%
2026-04-08	6.7500	6.7500	6.7500	6.7500	-12.338%	5	4,666	-7.111%
2026-04-02	7.7000	7.7000	7.7000	7.7000	+12.409%	10	4,656	-18.571%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-4.861%	111	4,656	-8.467%
2026-03-13	7.2000	7.2000	7.2000	7.2000	+6.038%	2	4,656	-12.917%
2026-03-10	6.7900	6.7900	6.7900	6.7900	+44.468%	9	4,654	-7.658%
2026-02-27	4.8000	4.8000	4.7000	4.7000	0.000%	7	4,645	+33.404%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-3.689%	2	4,643	+33.404%
2026-02-25	4.8800	4.8800	4.8800	4.8800	-2.400%	1	4,640	+28.484%
2026-02-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	4,640	+25.400%
2026-02-17	4.9500	5.0000	4.9500	5.0000	-18.567%	6	4,639	+25.400%
2026-02-13	5.5300	6.1500	5.5300	6.1400	+13.704%	10	4,638	+2.117%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+8.000%	4	4,638	+16.111%
2026-02-10	4.9000	5.0000	4.9000	5.0000	-5.660%	3	4,634	+25.400%
2026-02-06	5.3000	5.3000	5.3000	5.3000	-1.852%	4	4,635	+18.302%
2026-02-04	5.5000	5.5000	5.4000	5.4000	+5.882%	5	4,635	+16.111%
2026-02-03	4.8500	5.2000	4.6700	5.1000	-8.108%	4	4,638	+22.941%
2026-01-30	5.1000	5.5500	5.1000	5.5500	-9.903%	5	4,640	+12.973%
2026-01-23	6.1600	6.1600	6.1600	6.1600	+2.667%	1	4,640	+1.786%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-3.537%	1	4,639	+4.500%
2026-01-21	6.1800	6.2200	6.1500	6.2200	+16.262%	4	4,638	+0.804%
2026-01-16	5.3000	5.3500	5.2500	5.3500	+7.000%	6	4,637	+17.196%
2026-01-15	4.9500	5.0000	4.9500	5.0000	+11.111%	21	4,637	+25.400%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+2.273%	2	4,616	+39.333%
2026-01-12	4.4800	4.4800	4.4000	4.4000	+2.326%	5	4,616	+42.500%
2026-01-09	4.2700	4.4000	4.2700	4.3000	-1.149%	6	4,615	+45.814%
2026-01-08	4.3500	4.3500	4.3500	4.3500	-1.136%	10	4,615	+44.138%
2026-01-07	4.5000	4.5000	4.4000	4.4000	-4.139%	14	4,605	+42.500%
2026-01-06	4.5900	4.5900	4.5900	4.5900	-8.200%	1	4,617	+36.601%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-4.762%	2	4,616	+25.400%
2025-12-31	5.2500	5.2500	5.2500	5.2500	+0.962%	2	4,616	+19.429%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+7.216%	2	4,616	+20.577%
2025-12-23	4.7500	4.8500	4.7500	4.8500	+7.778%	40	4,616	+29.278%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-10.180%	2	4,656	+39.333%
2025-12-19	5.7100	5.7100	5.0100	5.0100	-12.105%	6	4,654	+25.150%
2025-12-17	5.5900	5.7000	5.5900	5.7000	-2.564%	51	4,655	+10.000%
2025-12-15	5.8500	5.8500	5.8500	5.8500	-9.583%	1	4,604	+7.179%
2025-12-11	6.4700	6.4700	6.4700	6.4700	-9.510%	1	4,604	-3.091%
2025-12-08	7.1500	7.1500	7.1500	7.1500	-4.667%	10	4,603	-12.308%
2025-11-26	7.5000	7.5000	7.5000	7.5000	+1.351%	4	4,593	-16.400%
2025-11-04	6.2500	7.4000	6.2500	7.4000	+36.784%	51	4,593	-15.270%
2025-10-29	5.4100	5.4100	5.4100	5.4100	+11.546%	15	4,618	+15.896%
2025-10-28	4.8500	4.8500	4.8500	4.8500	-5.825%	1	4,633	+29.278%
2025-10-20	5.1500	5.1500	5.1500	5.1500	-0.962%	1	4,633	+21.748%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-0.763%	2	4,632	+20.577%
2025-10-13	5.2700	5.2700	5.2400	5.2400	+12.688%	37	4,634	+19.656%
2025-09-29	5.3000	5.3000	4.6500	4.6500	+8.140%	4	4,635	+34.839%
2025-09-22	4.3000	4.3000	4.3000	4.3000	-1.149%	2	4,636	+45.814%
2025-09-16	4.4000	4.4000	4.3500	4.3500	+3.571%	1,503	4,636	+44.138%
2025-09-15	4.2000	4.2000	4.2000	4.2000	+4.738%	1	3,147	+49.286%
2025-09-11	4.0100	4.0100	4.0100	4.0100	-9.070%	1	3,146	+56.359%
2025-09-09	4.5000	4.5000	4.3300	4.4100	+5.000%	3	3,146	+42.177%
2025-09-05	4.0800	4.2000	4.0800	4.2000	-1.176%	4	3,143	+49.286%
2025-09-04	4.2500	4.2500	4.2500	4.2500	-1.848%	5	3,145	+47.529%
2025-08-28	4.3300	4.3300	4.3300	4.3300	-5.252%	1	3,150	+44.804%
2025-08-25	4.5700	4.5700	4.5700	4.5700	+2.697%	1	3,151	+37.199%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-11.000%	2	3,150	+40.899%
2025-08-21	5.1000	5.1000	5.0000	5.0000	0.000%	2	3,151	+25.400%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+5.932%	5	3,149	+25.400%
2025-08-07	4.7400	4.7400	4.7200	4.7200	+4.425%	2	3,149	+32.839%
2025-08-05	4.5200	4.5200	4.5200	4.5200	+2.727%	1	3,147	+38.717%
2025-08-04	4.5900	4.5900	4.4000	4.4000	-5.172%	4	3,146	+42.500%
2025-08-01	4.8000	4.8800	4.6400	4.6400	+2.428%	9	3,143	+35.129%
2025-07-31	4.0000	4.5300	4.0000	4.5300	-12.039%	15	3,140	+38.411%
2025-07-30	5.1500	5.1500	5.1500	5.1500	0.000%	20	3,146	+21.748%
2025-07-29	5.1500	5.1500	5.1500	5.1500	+4.040%	3	3,126	+21.748%
2025-07-23	4.9500	4.9700	4.9500	4.9500	-7.477%	8	3,123	+26.667%
2025-07-22	5.3500	5.3500	5.3500	5.3500	-2.727%	20	3,125	+17.196%
2025-07-17	5.5000	5.5000	5.5000	5.5000	-1.961%	10	3,115	+14.000%
2025-07-16	5.8100	5.8100	5.6000	5.6100	-0.708%	11	3,125	+11.765%
2025-07-14	5.6500	5.6500	5.6500	5.6500	-1.739%	5	3,114	+10.973%
2025-07-11	5.7500	5.7500	5.7500	5.7500	+1.590%	2	3,119	+9.043%
2025-07-10	5.7500	5.7500	5.6600	5.6600	-7.818%	17	3,117	+10.777%
2025-07-09	6.1400	6.3000	6.1400	6.1400	-3.307%	2,814	3,119	+2.117%
2025-07-08	6.3500	6.3500	6.3500	6.3500	-3.349%	10	310	-1.260%
2025-07-07	6.5700	6.5700	6.5700	6.5700	+5.968%	3	300	-4.566%
2025-07-03	6.2000	6.2200	6.2000	6.2000	-5.344%	25	280	+1.129%
2025-07-02	6.5000	6.5500	6.5000	6.5500	-1.504%	9	280	-4.275%
2025-07-01	6.8500	6.8500	6.6500	6.6500	-17.901%	10	285	-5.714%
2025-06-16	8.3000	8.3000	8.1000	8.1000	+5.882%	11	285	-22.593%
2025-06-05	7.5900	7.6500	7.5900	7.6500	-10.000%	4	286	-18.039%
2025-05-27	8.5000	8.5000	8.5000	8.5000	-12.821%	5	285	-26.235%
2025-05-01	9.8500	9.8500	9.7500	9.7500	+4.614%	6	284	-35.692%
2025-04-29	10.1300	10.1300	9.3200	9.3200	-5.381%	2	280	-32.725%
2025-04-10	9.8500	9.8500	9.8500	9.8500	-8.372%	10	278	-36.345%
2025-04-07	10.7500	10.7500	10.7500	10.7500	-3.932%	2	288	-41.674%
2025-04-04	11.3500	11.3500	11.1900	11.1900	+16.928%	14	290	-43.968%
2025-04-03	9.5700	9.5700	9.5700	9.5700	+28.456%	3	297	-34.483%
2025-03-27	7.4500	7.4500	7.4500	7.4500	+2.759%	1	297	-15.839%
2025-03-25	7.2500	7.2500	7.2500	7.2500	-9.375%	2	296	-13.517%
2025-03-14	8.0000	8.0000	8.0000	8.0000	-4.192%	10	296	-21.625%
2025-03-10	8.3500	8.3500	8.3500	8.3500	+7.742%	7	291	-24.910%
2025-03-07	7.7500	7.7500	7.7500	7.7500	+11.351%	26	287	-19.097%
2025-03-05	6.5000	6.9600	6.5000	6.9600	+12.258%	22	274	-9.914%
2025-02-28	6.0400	6.2000	5.8900	6.2000	+14.815%	26	254	+1.129%
2025-02-24	5.4000	5.4000	5.4000	5.4000	+9.091%	203	249	+16.111%
2025-02-19	4.9500	4.9500	4.9500	4.9500	+4.211%	1	47	+26.667%
2025-02-18	4.6500	4.7500	4.6500	4.7500	-4.618%	2	46	+32.000%
2025-02-11	4.9800	4.9800	4.9800	4.9800	+3.106%	1	46	+25.904%
2025-02-10	4.8300	4.8300	4.8300	4.8300	+12.326%	1	47	+29.814%
2025-01-31	4.3000	4.3000	4.3000	4.3000	-3.153%	2	46	+45.814%
2025-01-29	4.4900	4.4900	4.4400	4.4400	+4.471%	10	45	+41.216%
2025-01-28	4.2500	4.2500	4.2500	4.2500	-7.609%	4	35	+47.529%
2025-01-21	4.6000	4.6000	4.6000	4.6000	0.000%	10	31	+36.304%
2025-01-17	4.6600	4.6600	4.6000	4.6000	-7.071%	12	26	+36.304%
2025-01-15	4.8900	4.9500	4.8900	4.9500	-4.990%	3	26	+26.667%
2025-01-03	5.2100	5.2100	5.2100	5.2100	-2.617%	8	24	+20.345%
2024-12-19	5.3500	5.3500	5.3500	5.3500	+0.943%	5	20	+17.196%
2024-12-09	5.3000	5.3000	5.3000	5.3000	+16.484%	1	18	+18.302%
2024-11-13	4.5500	4.5500	4.5500	4.5500	0.000%	1	17	+37.802%
2024-11-11	4.4000	4.5500	4.4000	4.5500	-1.728%	3	16	+37.802%
2024-11-07	4.6300	4.6300	4.6300	4.6300	+1.758%	2	14	+35.421%
2024-11-06	4.7000	4.7000	4.5500	4.5500	-18.750%	7	12	+37.802%
2024-11-01	5.2500	5.6000	5.2500	5.6000	+8.738%	12	16	+11.964%
2024-10-31	5.1500	5.1500	5.1500	5.1500	-9.171%	5	15	+21.748%
2024-10-16	5.6000	5.6700	5.6000	5.6700	+0.354%	3	20	+10.582%
2024-10-15	5.7000	5.7000	5.6300	5.6500	-6.766%	16	17	+10.973%
2024-10-14	6.0600	6.0600	6.0600	6.0600	-3.040%	2	6	+3.465%
2024-10-09	6.2500	6.2500	6.2500	6.2500	0.000%	4	4	+0.320%