Dark

Check out our Dark Pool Levels

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Sep 29, 2026 3:59:59 PM EDT

25.14USD+13.550%(+3.00)75,324,115

25.13Bid 25.15Ask 0.02Spread

Pre-market

Sep 29, 2026 9:29:59 AM EDT

24.42USD+10.298%(+2.28)2,194,416

After-hours

Sep 29, 2026 4:57:30 PM EDT

25.03USD-0.446%(-0.11)199,100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,246	3,173	179	16,166

CCL Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

CCL Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CCL Sep 17, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

CCL Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.61	+5.17%	1	88	09-18	CCL270917C00040000
37 C	0.90	+9.76%	6	70	09-28	CCL270917C00037000
35 C	1.07	-2.73%	41	1,263	09-28	CCL270917C00035000
32 C	1.48	-1.33%	1	208	09-25	CCL270917C00032000
30 C	1.77	+2.91%	4	888	09-28	CCL270917C00030000
27 C	2.46	+5.13%	13	656	09-25	CCL270917C00027000
25 C	3.35	+8.06%	6	263	09-25	CCL270917C00025000
23 C	3.82	+1.87%	42	242	09-28	CCL270917C00023000
20 C	5.35	+2.29%	1	589	09-28	CCL270917C00020000
18 C	6.43	+6.11%	19	120	09-28	CCL270917C00018000
15 C	8.30	-2.35%	10	32	09-28	CCL270917C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	16.51	0%	1	1	09-02	CCL270917P00040000
37 P	0	0%	0			CCL270917P00037000
35 P	13.35	+0.75%	23	44	09-23	CCL270917P00035000
32 P	0	0%	0			CCL270917P00032000
30 P	9.10	+8.33%	2	113	09-18	CCL270917P00030000
27 P	6.16	+0.98%	1	21	09-22	CCL270917P00027000
25 P	5.45	-2.68%	1	1,481	09-25	CCL270917P00025000
23 P	4.20	-3.45%	1	283	09-25	CCL270917P00023000
20 P	2.64	-4.69%	1	3,590	09-28	CCL270917P00020000
18 P	1.80	-7.22%	1	10,177	09-28	CCL270917P00018000
15 P	1.05	+1.94%	8	635	09-24	CCL270917P00015000

Share