Dark

Check out our Dark Pool Levels

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

26.85USD+0.978%(+0.26)13,947,450

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:16:30 AM EDT

26.46USD-0.489%(-0.13)17,804

After-hours

Jul 16, 2026 4:37:30 PM EDT

26.80USD-0.182%(-0.05)11,729

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
59	1,262	202	1,389

CCL Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

CCL Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

CCL Aug 14, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

CCL Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0	0%	0			CCL260814C00040000
38 C	0.01	-80.00%	59	78	07-15	CCL260814C00038000
37 C	0.07	+250.00%	60	102	07-15	CCL260814C00037000
36 C	0.06	-25.00%	62	96	07-15	CCL260814C00036000
35 C	0.06	+500.00%	77	83	07-15	CCL260814C00035000
34 C	0.07	-56.25%	1	3	07-13	CCL260814C00034000
33 C	0.09	-40.00%	25	65	07-13	CCL260814C00033000
32 C	0.13	-13.33%	138	104	07-15	CCL260814C00032000
31 C	0.17	-37.04%	132	144	07-15	CCL260814C00031000
30 C	0.28	-12.50%	138	143	07-15	CCL260814C00030000
29 C	0.49	0.00%	173	204	07-15	CCL260814C00029000
28 C	0.84	+6.33%	2	69	07-15	CCL260814C00028000
27 C	1.30	+8.33%	99	171	07-15	CCL260814C00027000
26 C	2.00	+27.39%	1	15	07-15	CCL260814C00026000
25 C	2.70	+23.29%	1	42	07-15	CCL260814C00025000
24 C	3.05	-11.34%	2	2	07-14	CCL260814C00024000
23 C	0	0%	0			CCL260814C00023000
22 C	0	0%	0			CCL260814C00022000
21 C	0	0%	0			CCL260814C00021000
20 C	0	0%	0			CCL260814C00020000
19 C	0	0%	0			CCL260814C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			CCL260814P00040000
38 P	0	0%	0			CCL260814P00038000
37 P	0	0%	0			CCL260814P00037000
36 P	0	0%	0			CCL260814P00036000
35 P	0	0%	0			CCL260814P00035000
34 P	0	0%	0			CCL260814P00034000
33 P	0	0%	0			CCL260814P00033000
32 P	5.79	+5.85%	2	3	07-15	CCL260814P00032000
31 P	5.45	+38.68%	56	57	07-08	CCL260814P00031000
30 P	3.58	+1.99%	2	12	07-15	CCL260814P00030000
29 P	2.85	-11.21%	1	2	07-15	CCL260814P00029000
28 P	2.34	+6.85%	1	1	07-14	CCL260814P00028000
27 P	1.50	+2.74%	50	127	07-15	CCL260814P00027000
26 P	1.05	-12.50%	6	339	07-15	CCL260814P00026000
25 P	0.68	-19.05%	43	60	07-15	CCL260814P00025000
24 P	0.38	-17.39%	22	89	07-15	CCL260814P00024000
23 P	0.23	-11.54%	3	41	07-15	CCL260814P00023000
22 P	0.22	-12.00%	1	789	07-15	CCL260814P00022000
21 P	0.09	-47.06%	1	34	07-13	CCL260814P00021000
20 P	0.15	+87.50%	36	36	07-08	CCL260814P00020000
19 P	0.11	+10.00%	2	1	07-14	CCL260814P00019000

Share