Dark

NCLH20280121C40
NCLH Jan 21 2028 40.00 Call (NCLH280121C00040000)
option OPRA

EOD

Sep 24, 2026

0.2200+10.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2300	0.2100	0.2200	+10.000%	6	1,238	0.000%
2026-09-23	0.2000	0.2200	0.2000	0.2000	-13.043%	93	1,233	+10.000%
2026-09-22	0.2800	0.2800	0.2300	0.2300	+4.545%	20	1,205	-4.348%
2026-09-21	0.2500	0.2500	0.2200	0.2200	-8.333%	22	1,203	0.000%
2026-09-18	0.2500	0.2500	0.2100	0.2400	0.000%	38	1,183	-8.333%
2026-09-17	0.2700	0.2700	0.2400	0.2400	0.000%	16	1,147	-8.333%
2026-09-16	0.2500	0.2600	0.2000	0.2400	0.000%	70	1,143	-8.333%
2026-09-15	0.2700	0.2700	0.2400	0.2400	-11.111%	8	1,124	-8.333%
2026-09-14	0.2700	0.2800	0.2700	0.2700	0.000%	38	1,116	-18.519%
2026-09-11	0.2800	0.2800	0.2700	0.2700	+8.000%	17	1,078	-18.519%
2026-09-10	0.2600	0.2600	0.2500	0.2500	-13.793%	14	1,073	-12.000%
2026-09-09	0.2700	0.2900	0.2500	0.2900	-3.333%	40	1,059	-24.138%
2026-09-08	0.3200	0.3200	0.3000	0.3000	-6.250%	5	1,019	-26.667%
2026-09-04	0.3200	0.3400	0.2900	0.3200	+10.345%	46	1,015	-31.250%
2026-09-03	0.2900	0.3200	0.2900	0.2900	-19.444%	24	1,015	-24.138%
2026-09-02	0.3600	0.3600	0.3600	0.3600	+28.571%	5	1,005	-38.889%
2026-09-01	0.4000	0.4000	0.2800	0.2800	-20.000%	32	1,005	-21.429%
2026-08-31	0.4600	0.4600	0.3500	0.3500	-16.667%	29	979	-37.143%
2026-08-28	0.4400	0.4400	0.4200	0.4200	-6.667%	4	950	-47.619%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-6.250%	10	946	-51.111%
2026-08-26	0.4700	0.4800	0.4700	0.4800	-4.000%	23	936	-54.167%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+2.041%	2	913	-56.000%
2026-08-24	0.4800	0.4900	0.4800	0.4900	-5.769%	4	911	-55.102%
2026-08-21	0.4800	0.5200	0.4800	0.5200	+23.810%	2	908	-57.692%
2026-08-20	0.5000	0.5000	0.4200	0.4200	-23.636%	15	909	-47.619%
2026-08-19	0.5800	0.5800	0.5500	0.5500	-5.172%	26	895	-60.000%
2026-08-18	0.6000	0.6000	0.5800	0.5800	-10.769%	7	891	-62.069%
2026-08-17	0.6900	0.6900	0.6500	0.6500	-15.584%	18	886	-66.154%
2026-08-14	0.7700	0.7700	0.7700	0.7700	-7.229%	2	885	-71.429%
2026-08-12	0.8300	0.8300	0.8300	0.8300	0.000%	1	883	-73.494%
2026-08-11	0.8300	0.8300	0.8300	0.8300	-5.682%	1	883	-73.494%
2026-08-10	0.8800	0.8800	0.8800	0.8800	-17.757%	1	883	-75.000%
2026-08-06	1.0700	1.0700	1.0700	1.0700	-17.054%	1	882	-79.439%
2026-08-05	1.2800	1.2900	1.2800	1.2900	+7.500%	6	882	-82.946%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+23.711%	1	878	-81.667%
2026-08-03	0.9500	0.9900	0.9100	0.9700	+7.778%	8	878	-77.320%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-5.263%	1	876	-75.556%
2026-07-30	1.0500	1.0500	0.9000	0.9500	-36.242%	4	875	-76.842%
2026-07-29	1.4900	1.4900	1.4900	1.4900	-0.667%	6	871	-85.235%
2026-07-28	1.3800	1.5000	1.3800	1.5000	+23.967%	6	876	-85.333%
2026-07-27	1.2100	1.2100	1.2100	1.2100	+21.000%	1	880	-81.818%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-11.504%	1	880	-78.000%
2026-07-21	1.1600	1.1600	1.1000	1.1300	-18.705%	300	879	-80.531%
2026-07-13	1.3900	1.3900	1.3900	1.3900	+15.833%	1	968	-84.173%
2026-07-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	968	-81.667%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-6.250%	1	967	-81.667%
2026-07-06	1.3500	1.3500	1.2600	1.2800	-10.490%	125	968	-82.813%
2026-07-02	1.8600	1.8600	1.4300	1.4300	-22.703%	71	888	-84.615%
2026-07-01	1.8500	1.8500	1.8500	1.8500	0.000%	2	888	-88.108%
2026-06-30	1.9200	1.9200	1.8500	1.8500	-9.756%	53	890	-88.108%
2026-06-29	2.0000	2.0500	2.0000	2.0500	+10.811%	7	841	-89.268%
2026-06-26	2.1400	2.1400	1.7200	1.8500	-2.632%	52	837	-88.108%
2026-06-25	1.9500	1.9500	1.9000	1.9000	+1.604%	3	787	-88.421%
2026-06-24	1.9000	1.9100	1.8500	1.8700	+16.875%	65	786	-88.235%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+6.667%	1	720	-86.250%
2026-06-17	1.8000	1.9400	1.5000	1.5000	-15.730%	13	728	-85.333%
2026-06-16	1.6700	1.7800	1.6700	1.7800	+1.136%	9	728	-87.640%
2026-06-15	1.8400	1.8400	1.7600	1.7600	+10.000%	65	682	-87.500%
2026-06-12	1.6000	1.6000	1.6000	1.6000	+14.286%	3	682	-86.250%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-3.448%	2	682	-84.286%
2026-06-05	1.4500	1.4500	1.4500	1.4500	-8.228%	30	682	-84.828%
2026-06-04	1.5800	1.5800	1.5800	1.5800	+16.176%	10	701	-86.076%
2026-06-03	1.3900	1.3900	1.3600	1.3600	+0.741%	11	711	-83.824%
2026-06-02	1.3500	1.3500	1.3500	1.3500	+0.746%	40	722	-83.704%
2026-05-29	1.3400	1.3400	1.3400	1.3400	+7.200%	1	682	-83.582%
2026-05-27	1.3300	1.3300	1.2500	1.2500	+19.048%	8	682	-82.400%
2026-05-26	1.0600	1.0600	1.0500	1.0500	+8.247%	13	682	-79.048%
2026-05-22	0.9700	0.9700	0.9700	0.9700	+14.118%	5	672	-77.320%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-2.299%	1	667	-74.118%
2026-05-20	0.6700	1.0100	0.6700	0.8700	+24.286%	80	667	-74.713%
2026-05-19	0.6900	0.7500	0.6400	0.7000	-9.091%	44	587	-68.571%
2026-05-18	0.7700	0.8700	0.7000	0.7700	+2.667%	14	587	-71.429%
2026-05-15	1.0100	1.0100	0.7500	0.7500	-8.537%	42	587	-70.667%
2026-05-14	0.8200	0.8200	0.8200	0.8200	+1.235%	1	531	-73.171%
2026-05-13	0.8100	0.8700	0.7800	0.8100	-2.410%	8	520	-72.840%
2026-05-12	0.7500	0.8600	0.7500	0.8300	-12.632%	8	520	-73.494%
2026-05-11	0.9600	0.9600	0.9500	0.9500	-2.062%	3	520	-76.842%
2026-05-08	0.9700	0.9700	0.9700	0.9700	-10.185%	1	517	-77.320%
2026-05-06	1.1000	1.1000	1.0800	1.0800	-1.818%	4	516	-79.630%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+13.402%	1	516	-80.000%
2026-05-04	1.1200	1.1200	0.9700	0.9700	-25.954%	19	515	-77.320%
2026-04-30	1.3100	1.3100	1.3100	1.3100	+21.296%	1	496	-83.206%
2026-04-29	1.0800	1.1000	1.0800	1.0800	-6.897%	8	495	-79.630%
2026-04-28	1.2000	1.2200	1.1600	1.1600	-10.078%	15	488	-81.034%
2026-04-27	1.2800	1.3200	1.1900	1.2900	+3.200%	107	476	-82.946%
2026-04-24	1.3000	1.3000	1.2500	1.2500	-3.846%	36	455	-82.400%
2026-04-23	1.3900	1.3900	1.3000	1.3000	-5.797%	7	431	-83.077%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-9.211%	10	425	-84.058%
2026-04-21	1.7000	1.7000	1.5200	1.5200	-6.173%	8	424	-85.526%
2026-04-20	1.6200	1.6200	1.6200	1.6200	-22.115%	2	424	-86.420%
2026-04-17	2.0800	2.0800	2.0800	2.0800	+17.514%	1	422	-89.423%
2026-04-16	1.8500	1.8500	1.7700	1.7700	-11.500%	5	421	-87.571%
2026-04-14	1.7200	2.0000	1.6000	2.0000	+33.333%	22	416	-89.000%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-7.407%	1	403	-85.333%
2026-04-10	1.7600	1.7600	1.5700	1.6200	-1.818%	22	402	-86.420%
2026-04-09	1.6900	1.6900	1.6500	1.6500	-6.250%	2	402	-86.667%
2026-04-08	2.0000	2.0200	1.7600	1.7600	+25.714%	15	400	-87.500%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-13.580%	1	405	-84.286%
2026-04-06	1.4900	1.6200	1.4900	1.6200	+12.500%	7	404	-86.420%
2026-04-02	1.3000	1.4400	1.3000	1.4400	-0.690%	7	399	-84.722%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+10.687%	5	399	-84.828%
2026-03-31	1.3200	1.3200	1.3100	1.3100	+13.913%	2	394	-83.206%
2026-03-30	1.2100	1.2100	1.1500	1.1500	-4.167%	14	392	-80.870%
2026-03-27	1.3700	1.4000	1.2000	1.2000	-25.926%	10	382	-81.667%
2026-03-25	1.6900	1.6900	1.6200	1.6200	+0.621%	5	376	-86.420%
2026-03-23	1.7700	1.7700	1.6100	1.6100	+11.034%	4	375	-86.335%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-2.685%	3	375	-84.828%
2026-03-16	1.5100	1.5100	1.4900	1.4900	+4.930%	26	372	-85.235%
2026-03-13	1.4200	1.4200	1.4200	1.4200	-9.554%	2	361	-84.507%
2026-03-12	1.5700	1.5700	1.5700	1.5700	-10.286%	3	359	-85.987%
2026-03-11	1.5700	1.7500	1.5700	1.7500	-7.895%	2	356	-87.429%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+35.714%	1	356	-88.421%
2026-03-09	1.5000	1.5300	1.4000	1.4000	-13.043%	26	355	-84.286%
2026-03-06	1.6500	1.7000	1.6100	1.6100	-15.263%	21	333	-86.335%
2026-03-05	2.0300	2.0300	1.9000	1.9000	-12.037%	2	322	-88.421%
2026-03-04	2.1600	2.1600	2.1600	2.1600	+5.366%	5	321	-89.815%
2026-03-03	2.1300	2.5600	2.0000	2.0500	-34.505%	21	321	-89.268%
2026-02-27	2.9900	3.2700	2.9700	3.1300	-0.949%	23	314	-92.971%
2026-02-26	3.1600	3.1600	3.1600	3.1600	+7.119%	8	312	-93.038%
2026-02-25	2.9500	2.9500	2.9500	2.9500	+4.240%	1	320	-92.542%
2026-02-20	2.7600	2.8300	2.7600	2.8300	-4.714%	2	320	-92.226%
2026-02-19	2.9700	2.9700	2.9700	2.9700	+4.211%	1	319	-92.593%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-8.065%	1	319	-92.281%
2026-02-17	2.6000	3.1000	2.6000	3.1000	+19.231%	45	318	-92.903%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+5.263%	3	364	-91.538%
2026-02-11	2.6000	2.6000	2.4700	2.4700	-7.836%	20	367	-91.093%
2026-02-10	2.6400	3.1200	2.5500	2.6800	+26.415%	16	351	-91.791%
2026-02-06	2.1000	2.1200	2.0800	2.1200	+8.163%	9	352	-89.623%
2026-02-04	1.8800	1.9600	1.8800	1.9600	-8.837%	6	351	-88.776%
2026-02-03	2.3800	2.3800	2.1500	2.1500	-10.788%	20	348	-89.767%
2026-02-02	2.4400	2.4700	2.4100	2.4100	+18.137%	20	348	-90.871%
2026-01-30	2.0400	2.0400	2.0400	2.0400	-11.304%	1	352	-89.216%
2026-01-29	2.0000	2.3000	1.9000	2.3000	+43.750%	17	351	-90.435%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-1.235%	2	354	-86.250%
2026-01-26	1.6200	1.6200	1.6200	1.6200	0.000%	10	354	-86.420%
2026-01-23	1.6200	1.6200	1.5300	1.6200	-3.571%	41	350	-86.420%
2026-01-22	1.7100	1.7100	1.6800	1.6800	+1.818%	16	332	-86.905%
2026-01-20	1.9000	1.9000	1.6000	1.6500	-26.339%	27	322	-86.667%
2026-01-16	2.2400	2.2400	2.2400	2.2400	+5.660%	2	305	-90.179%
2026-01-14	2.0700	2.1200	2.0700	2.1200	-17.829%	3	305	-89.623%
2026-01-09	2.7000	2.7000	2.5500	2.5800	-0.769%	56	307	-91.473%
2026-01-08	2.6000	2.8700	2.6000	2.6000	+7.884%	8	360	-91.538%
2026-01-07	2.2100	2.5000	2.2100	2.4100	+2.553%	7	364	-90.871%
2026-01-06	2.1000	2.3500	2.1000	2.3500	+14.078%	4	365	-90.638%
2026-01-05	2.0600	2.0600	2.0600	2.0600	+3.000%	2	366	-89.320%
2026-01-02	2.0900	2.0900	2.0000	2.0000	0.000%	2	366	-89.000%
2025-12-31	2.0000	2.0000	2.0000	2.0000	+6.952%	7	359	-89.000%
2025-12-29	1.9000	1.9000	1.8700	1.8700	-8.333%	2	359	-88.235%
2025-12-26	2.1700	2.1700	2.0400	2.0400	-8.108%	2	360	-89.216%
2025-12-24	2.2200	2.2200	2.2200	2.2200	-7.500%	1	359	-90.090%
2025-12-23	2.2400	2.4000	2.2400	2.4000	-7.692%	6	359	-90.833%
2025-12-22	2.4000	2.6000	2.3100	2.6000	+18.182%	92	361	-91.538%
2025-12-19	2.2000	2.2000	2.0000	2.2000	+22.222%	22	282	-90.000%
2025-12-17	1.8300	1.8300	1.8000	1.8000	+3.448%	61	284	-87.778%
2025-12-15	1.7400	1.7400	1.7400	1.7400	+1.754%	1	250	-87.356%
2025-12-12	1.7000	1.8100	1.7000	1.7100	+6.875%	24	250	-87.135%
2025-12-11	1.4000	1.6000	1.4000	1.6000	+33.333%	3	273	-86.250%
2025-12-08	1.1000	1.2000	1.1000	1.2000	+6.195%	11	273	-81.667%
2025-12-04	1.1300	1.1300	1.0500	1.1300	+2.727%	13	284	-80.531%
2025-12-03	1.0900	1.1000	1.0900	1.1000	+0.917%	4	284	-80.000%
2025-12-01	1.0200	1.0900	1.0200	1.0900	+4.808%	3	287	-79.817%
2025-11-25	1.0400	1.0400	1.0400	1.0400	+11.828%	2	284	-78.846%
2025-11-20	0.8800	0.9500	0.8800	0.9300	-6.061%	11	282	-76.344%
2025-11-19	0.9900	0.9900	0.9900	0.9900	+10.000%	12	281	-77.778%
2025-11-17	0.9700	0.9700	0.8700	0.9000	-8.163%	10	269	-75.556%
2025-11-14	1.0200	1.1000	0.9800	0.9800	-14.783%	7	261	-77.551%
2025-11-13	1.0800	1.1500	1.0800	1.1500	-4.959%	18	254	-80.870%
2025-11-12	1.2100	1.2100	1.2100	1.2100	+12.037%	20	236	-81.818%
2025-11-11	1.4800	1.4800	1.0800	1.0800	-18.797%	65	216	-79.630%
2025-11-10	1.4300	1.4300	1.3300	1.3300	+14.655%	3	154	-83.459%
2025-11-07	1.1600	1.1600	1.1600	1.1600	+5.455%	10	153	-81.034%
2025-11-06	1.1500	1.1500	1.1000	1.1000	-8.333%	6	145	-80.000%
2025-11-05	1.2500	1.2500	1.2000	1.2000	+11.111%	4	140	-81.667%
2025-11-04	1.8700	1.8700	1.0800	1.0800	-47.059%	23	136	-79.630%
2025-10-31	2.2500	2.2500	2.0400	2.0400	-1.449%	7	116	-89.216%
2025-10-30	2.0700	2.0700	2.0700	2.0700	-13.025%	1	119	-89.372%
2025-10-29	2.3800	2.3800	2.3800	2.3800	+3.478%	1	118	-90.756%
2025-10-28	2.3000	2.3000	2.3000	2.3000	-9.804%	1	118	-90.435%
2025-10-27	2.5500	2.5500	2.5500	2.5500	-5.556%	5	112	-91.373%
2025-10-22	2.7000	2.7000	2.7000	2.7000	+0.372%	2	112	-91.852%
2025-10-21	2.6400	2.7400	2.6400	2.6900	+7.600%	4	110	-91.822%
2025-10-16	2.7100	2.7100	2.5000	2.5000	-5.660%	3	110	-91.200%
2025-10-15	2.6500	2.6500	2.6500	2.6500	-3.636%	10	107	-91.698%
2025-10-14	2.5700	2.7500	2.5700	2.7500	+14.583%	7	97	-92.000%
2025-10-13	2.3400	2.5000	2.3400	2.4000	+6.667%	3	92	-90.833%
2025-10-10	2.3700	2.3700	2.2400	2.2500	-17.279%	41	89	-90.222%
2025-10-08	2.7200	2.7200	2.7200	2.7200	-2.158%	1	49	-91.912%
2025-10-06	2.8200	2.8200	2.7800	2.7800	-10.323%	15	49	-92.086%
2025-09-30	3.1000	3.1000	3.1000	3.1000	+5.085%	1	39	-92.903%
2025-09-29	2.9000	2.9500	2.8500	2.9500	-6.349%	34	40	-92.542%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-6.528%	1	15	-93.016%
2025-09-23	3.3700	3.3700	3.3700	3.3700	+7.325%	2	14	-93.472%
2025-09-22	3.1400	3.1400	3.1400	3.1400	-0.317%	2	14	-92.994%
2025-09-19	3.3200	3.4000	3.1000	3.1500	-10.000%	14	14	-93.016%
2025-09-18	3.5000	3.5000	3.5000	3.5000	-9.091%	1	2	-93.714%
2025-09-15	3.8500	3.8500	3.8500	3.8500	0.000%	1	1	-94.286%