Dark

NCLH20280121C27
NCLH Jan 21 2028 27.00 Call (NCLH280121C00027000)
option OPRA

EOD

Jul 16, 2026

3.25-8.451%(-0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.5200	3.5200	3.2500	3.2500	-8.451%	13	8,329	0.000%
2026-07-15	3.5500	3.5500	3.5500	3.5500	+8.232%	10	8,329	-8.451%
2026-07-14	3.2800	3.2800	3.2800	3.2800	-3.245%	35	8,319	-0.915%
2026-07-13	3.4500	3.4500	3.3900	3.3900	-0.294%	4	8,284	-4.130%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-2.017%	7	8,284	-4.412%
2026-07-09	3.4700	3.4700	3.4700	3.4700	+21.754%	1	8,277	-6.340%
2026-07-08	2.9000	2.9000	2.8000	2.8500	-18.571%	12	8,278	+14.035%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-1.408%	3	8,276	-7.143%
2026-07-02	3.5500	3.5500	3.5500	3.5500	-18.764%	10	8,289	-8.451%
2026-07-01	4.3700	4.3700	4.3700	4.3700	-6.223%	1	8,289	-25.629%
2026-06-29	4.6500	4.7000	4.6500	4.6600	+5.909%	6	8,290	-30.258%
2026-06-24	4.2000	4.4400	4.2000	4.4000	+16.711%	16	8,292	-26.136%
2026-06-23	3.7700	3.7700	3.7700	3.7700	-9.157%	6	8,296	-13.793%
2026-06-18	4.1000	4.2000	4.1000	4.1500	+1.220%	12	8,295	-21.687%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-2.148%	4	8,295	-20.732%
2026-06-16	4.2000	4.2000	4.1400	4.1900	+6.076%	3	8,295	-22.434%
2026-06-15	4.3200	4.3200	3.9500	3.9500	+3.947%	34	8,295	-17.722%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+22.977%	1	8,295	-14.474%
2026-06-10	3.2500	3.2500	3.0900	3.0900	-14.876%	2	8,295	+5.178%
2026-06-08	3.6300	3.6300	3.6300	3.6300	+2.254%	1	8,296	-10.468%
2026-06-05	3.5500	3.5500	3.5500	3.5500	-4.054%	4	8,295	-8.451%
2026-06-04	3.6500	3.7000	3.6500	3.7000	+13.846%	5	8,295	-12.162%
2026-06-01	2.8900	3.2500	2.8900	3.2500	+3.834%	3	8,300	0.000%
2026-05-29	3.2500	3.2500	3.1300	3.1300	+2.288%	5	8,301	+3.834%
2026-05-27	3.2400	3.2500	2.9000	3.0600	+25.410%	21	8,302	+6.209%
2026-05-22	2.4400	2.4400	2.4200	2.4400	+7.018%	5	8,291	+33.197%
2026-05-21	2.2800	2.2800	2.2800	2.2800	+3.636%	2	8,289	+42.544%
2026-05-20	1.7500	2.2000	1.6900	2.2000	+20.219%	40	8,289	+47.727%
2026-05-19	1.9000	1.9000	1.8200	1.8300	-5.181%	24	8,255	+77.596%
2026-05-18	1.9000	2.0200	1.8000	1.9300	-1.026%	11	8,255	+68.394%
2026-05-15	2.1000	2.1000	1.9500	1.9500	-8.019%	2,521	8,255	+66.667%
2026-05-14	2.3500	2.3500	2.1200	2.1200	-1.852%	7	8,556	+53.302%
2026-05-13	2.0000	2.1600	2.0000	2.1600	+1.408%	4	8,554	+50.463%
2026-05-12	2.2800	2.2800	2.1300	2.1300	-11.618%	12	8,554	+52.582%
2026-05-11	2.4000	2.4100	2.2500	2.4100	-9.398%	16	8,554	+34.855%
2026-05-07	2.8100	2.8100	2.6600	2.6600	-3.623%	3	8,537	+22.180%
2026-05-06	2.7900	2.7900	2.7600	2.7600	+7.393%	23	8,537	+17.754%
2026-05-05	2.5700	2.5700	2.5700	2.5700	-1.533%	1	8,540	+26.459%
2026-05-04	2.6800	2.6800	2.5000	2.6100	-21.148%	2,015	8,539	+24.521%
2026-05-01	3.0800	3.3100	3.0800	3.3100	+6.090%	3	9,570	-1.813%
2026-04-30	3.0500	3.1200	3.0500	3.1200	-22.000%	14	9,570	+4.167%
2026-04-29	2.7000	4.0000	2.7000	4.0000	+37.931%	12	9,574	-18.750%
2026-04-28	2.9800	2.9800	2.9000	2.9000	-7.937%	3	9,583	+12.069%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-1.563%	1	9,582	+3.175%
2026-04-23	3.3700	3.3700	3.2000	3.2000	-16.449%	11	9,582	+1.562%
2026-04-22	3.5600	3.8300	3.5000	3.8300	+2.133%	8	9,582	-15.144%
2026-04-21	3.7500	3.7500	3.7500	3.7500	-22.680%	1	9,576	-13.333%
2026-04-17	4.6200	5.0000	4.6200	4.8500	+21.250%	17	9,576	-32.990%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-11.504%	7	9,588	-18.750%
2026-04-15	4.5200	4.5200	4.5200	4.5200	+6.353%	2	9,588	-28.097%
2026-04-14	4.2500	4.2500	4.2500	4.2500	+15.176%	3	9,586	-23.529%
2026-04-13	3.6900	3.6900	3.6900	3.6900	-2.381%	10	9,586	-11.924%
2026-04-09	3.7800	3.7800	3.7800	3.7800	-21.250%	8	9,586	-14.021%
2026-04-08	4.3100	4.8000	4.1000	4.8000	+37.931%	15	9,586	-32.292%
2026-04-06	3.4800	3.4800	3.4800	3.4800	+7.077%	1	9,595	-6.609%
2026-04-02	3.0400	3.5600	3.0400	3.2500	+4.839%	8	9,600	0.000%
2026-03-31	2.9700	3.1000	2.9700	3.1000	+10.714%	3	9,600	+4.839%
2026-03-30	2.9200	2.9200	2.8000	2.8000	-13.846%	9	9,598	+16.071%
2026-03-27	3.5600	3.6000	2.9100	3.2500	-18.750%	6	9,599	0.000%
2026-03-25	3.9700	4.0000	3.9700	4.0000	+8.108%	16	9,601	-18.750%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-8.642%	2	9,615	-12.162%
2026-03-23	3.9500	4.0500	3.9500	4.0500	+20.178%	4	9,617	-19.753%
2026-03-20	3.3700	3.3700	3.3700	3.3700	-8.919%	1	9,617	-3.561%
2026-03-16	3.7000	3.7000	3.7000	3.7000	0.000%	1	9,616	-12.162%
2026-03-12	3.8200	3.9600	3.7000	3.7000	-26.000%	24	9,617	-12.162%
2026-03-11	4.0000	5.0000	4.0000	5.0000	+36.240%	27	9,632	-35.000%
2026-03-09	3.4100	3.6700	3.4100	3.6700	-3.421%	32	9,658	-11.444%
2026-03-06	4.3000	4.3000	3.8000	3.8000	-21.649%	25	9,666	-14.474%
2026-03-04	4.8500	4.8500	4.8500	4.8500	+7.064%	5	9,664	-32.990%
2026-03-03	4.5300	4.5300	4.5300	4.5300	-9.400%	2	9,659	-28.256%
2026-03-02	4.7700	5.2000	4.7700	5.0000	-21.875%	30	9,661	-35.000%
2026-02-27	6.6000	6.6000	6.1500	6.4000	+1.749%	251	9,668	-49.219%
2026-02-26	6.2900	6.2900	6.2900	6.2900	+4.833%	1	9,418	-48.331%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+22.449%	51	9,418	-45.833%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-20.968%	1	9,417	-33.673%
2026-02-20	6.0000	6.2000	6.0000	6.2000	+1.142%	341	9,417	-47.581%
2026-02-19	6.1900	6.3600	6.1300	6.1300	-3.768%	7	9,163	-46.982%
2026-02-18	6.3700	6.3700	6.3700	6.3700	+39.693%	1	9,166	-48.980%
2026-02-13	4.5600	4.5600	4.5600	4.5600	-18.571%	1	9,164	-28.728%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-2.609%	4	9,164	-41.964%
2026-02-10	5.6000	6.0000	5.6000	5.7500	+9.108%	253	9,164	-43.478%
2026-02-09	5.1500	5.4000	5.1500	5.2700	+1.346%	5	8,949	-38.330%
2026-02-06	5.1100	5.2000	5.1100	5.2000	+18.182%	3	8,949	-37.500%
2026-02-05	4.9500	4.9500	4.4000	4.4000	-7.368%	8	8,952	-26.136%
2026-02-04	4.9000	5.2000	4.7500	4.7500	-4.040%	13	8,956	-31.579%
2026-02-03	5.4700	5.5000	4.9500	4.9500	-9.836%	21	8,961	-34.343%
2026-02-02	5.4300	5.4900	5.4300	5.4900	+22.000%	11	8,960	-40.801%
2026-01-30	4.5000	4.8000	4.5000	4.5000	-10.000%	4	8,971	-27.778%
2026-01-29	4.7100	5.2500	4.7100	5.0000	+2.041%	19	8,973	-35.000%
2026-01-28	4.0700	4.9000	4.0700	4.9000	+23.737%	4	8,968	-33.673%
2026-01-27	3.9600	3.9600	3.9600	3.9600	-1.000%	1	8,972	-17.929%
2026-01-26	3.9900	4.0000	3.9900	4.0000	+0.251%	8	8,973	-18.750%
2026-01-21	4.0700	4.0700	3.9500	3.9900	+5.000%	6	8,970	-18.546%
2026-01-20	4.1500	4.1500	3.8000	3.8000	-20.833%	15	8,976	-14.474%
2026-01-16	5.2400	5.2400	4.8000	4.8000	-11.765%	23	8,969	-32.292%
2026-01-15	5.4400	5.4400	5.4400	5.4400	+3.619%	1	8,969	-40.257%
2026-01-14	5.2500	5.2500	5.2500	5.2500	-1.869%	1	8,970	-38.095%
2026-01-13	5.3600	5.3600	5.3500	5.3500	-5.142%	2	8,971	-39.252%
2026-01-12	5.6700	5.6700	5.6400	5.6400	-6.000%	2	8,971	-42.376%
2026-01-09	5.9000	6.1400	5.9000	6.0000	0.000%	10	8,971	-45.833%
2026-01-08	6.1200	6.3400	6.0000	6.0000	+0.840%	15	8,975	-45.833%
2026-01-07	5.4200	5.9500	5.4200	5.9500	+10.390%	143	8,988	-45.378%
2026-01-06	5.0000	5.5000	4.9500	5.3900	+11.134%	25	8,884	-39.703%
2026-01-05	4.6400	4.8500	4.6200	4.8500	-2.806%	10	8,896	-32.990%
2026-01-02	4.8000	5.2800	4.7200	4.9900	+7.312%	22	8,896	-34.870%
2025-12-31	4.7300	4.7500	4.6500	4.6500	-2.105%	15	8,907	-30.108%
2025-12-30	4.9000	4.9000	4.6900	4.7500	+2.371%	18	8,907	-31.579%
2025-12-29	4.8400	4.8800	4.6400	4.6400	-8.119%	11	8,907	-29.957%
2025-12-26	5.2700	5.3400	5.0500	5.0500	-2.321%	24	8,911	-35.644%
2025-12-24	5.2800	5.2800	5.1600	5.1700	-3.002%	12	8,911	-37.137%
2025-12-23	5.7000	5.7000	5.3300	5.3300	-6.162%	64	8,911	-39.024%
2025-12-22	5.0000	6.0400	5.0000	5.6800	+10.938%	27	8,912	-42.782%
2025-12-19	4.8600	5.2600	4.7200	5.1200	+16.895%	67	8,919	-36.523%
2025-12-18	4.5600	4.5600	4.3700	4.3800	-0.455%	21	8,936	-25.799%
2025-12-17	4.0900	4.8500	4.0900	4.4000	-3.720%	7	8,941	-26.136%
2025-12-16	4.5700	4.5700	4.5700	4.5700	+2.697%	3	8,946	-28.884%
2025-12-15	4.2000	4.4500	4.2000	4.4500	+7.748%	253	8,949	-26.966%
2025-12-12	3.4000	4.3500	3.4000	4.1300	+5.897%	28	8,700	-21.308%
2025-12-11	3.4500	3.9000	3.4500	3.9000	+23.810%	22	8,727	-16.667%
2025-12-09	3.1500	3.1500	3.1500	3.1500	+0.639%	4	8,734	+3.175%
2025-12-08	3.0800	3.1400	3.0800	3.1300	+5.387%	5	8,734	+3.834%
2025-12-04	2.9700	2.9700	2.9700	2.9700	+1.365%	1	8,736	+9.428%
2025-12-03	2.8900	2.9300	2.8800	2.9300	+1.736%	6	8,735	+10.922%
2025-12-02	3.0000	3.0000	2.8800	2.8800	-3.679%	4	8,737	+12.847%
2025-12-01	2.6600	2.9900	2.6500	2.9900	+8.333%	7	8,740	+8.696%
2025-11-28	2.7600	2.7600	2.7600	2.7600	-0.361%	1	8,735	+17.754%
2025-11-26	2.7700	2.7700	2.7700	2.7700	-7.358%	1	8,735	+17.329%
2025-11-25	2.9500	2.9900	2.9500	2.9900	+18.182%	11	8,735	+8.696%
2025-11-24	2.7500	2.9900	2.3900	2.5300	-9.643%	618	8,746	+28.458%
2025-11-21	2.3800	2.8000	2.3800	2.8000	+15.226%	6	8,264	+16.071%
2025-11-20	3.0000	3.0000	2.4300	2.4300	-5.447%	439	8,259	+33.745%
2025-11-18	2.4200	2.5700	2.4200	2.5700	+11.255%	3	7,828	+26.459%
2025-11-17	2.5900	2.6600	2.3100	2.3100	-12.830%	720	7,826	+40.693%
2025-11-14	2.7300	2.8300	2.6400	2.6500	-3.986%	628	7,111	+22.642%
2025-11-13	3.0200	3.1700	2.7500	2.7600	-7.383%	365	6,535	+17.754%
2025-11-12	3.2400	3.2400	2.8900	2.9800	+2.759%	194	6,183	+9.060%
2025-11-11	3.0000	3.0400	2.7800	2.9000	-4.918%	843	6,020	+12.069%
2025-11-10	3.2000	3.2000	3.0500	3.0500	-3.481%	163	5,213	+6.557%
2025-11-07	3.0200	3.1600	3.0200	3.1600	+13.669%	11	5,096	+2.848%
2025-11-06	2.8000	2.8000	2.7500	2.7800	-7.333%	3	5,085	+16.906%
2025-11-05	2.9500	3.3000	2.9500	3.0000	-3.226%	13	5,082	+8.333%
2025-11-04	3.9000	3.9000	3.1000	3.1000	-36.735%	30	5,074	+4.839%
2025-10-30	4.9000	4.9000	4.9000	4.9000	-2.196%	1	5,047	-33.673%
2025-10-28	5.0000	5.0100	5.0000	5.0100	-10.536%	4	5,046	-35.130%
2025-10-27	5.6000	5.6000	5.6000	5.6000	+0.901%	1	5,045	-41.964%
2025-10-21	5.5500	5.5500	5.5500	5.5500	+1.835%	3	5,045	-41.441%
2025-10-17	5.4500	5.4500	5.4500	5.4500	+2.444%	2	5,048	-40.367%
2025-10-14	5.5000	5.5000	5.3200	5.3200	-3.273%	2	5,046	-38.910%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-1.786%	1	5,044	-40.909%
2025-10-09	6.0000	6.0000	5.6000	5.6000	-5.565%	31	5,043	-41.964%
2025-10-08	6.1000	6.1000	5.9300	5.9300	-4.355%	2,501	5,017	-45.194%
2025-10-07	6.2000	6.2000	6.2000	6.2000	+3.333%	3	2,516	-47.581%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-6.250%	3	2,519	-45.833%
2025-10-03	6.3100	6.4000	6.3100	6.4000	+1.266%	2,503	2,516	-49.219%
2025-09-30	6.4500	6.4500	6.3200	6.3200	-8.671%	4	14	-48.576%
2025-09-25	6.9200	6.9200	6.9200	6.9200	-1.143%	4	12	-53.035%
2025-09-18	6.9500	7.0000	6.9500	7.0000	-5.405%	2	8	-53.571%
2025-09-16	7.4000	7.4000	7.4000	7.4000	-3.771%	1	8	-56.081%
2025-09-15	7.6900	7.6900	7.6900	7.6900	0.000%	7	7	-57.737%