Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:59 PM EDT

99.81USD+11.719%(+10.47)50,958,095

99.80Bid 99.84Ask 0.04Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

93.00USD+4.097%(+3.66)290,308

After-hours

Sep 8, 2026 4:59:30 PM EDT

100.23USD+0.421%(+0.42)101,249

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,905	12,602	1,268	38,014

CRWV Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Sep 11, 2026 Exp. - Max Pain @ $89.00

Puts

Calls

CRWV Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.10	-68.75%	3	1	08-18	CRWV260911C00165000
160 C	0.01	-98.00%	1	3	08-19	CRWV260911C00160000
155 C	0.01	-87.50%	1	210	09-04	CRWV260911C00155000
150 C	0.01	-80.00%	3	19	09-03	CRWV260911C00150000
145 C	0.02	-75.00%	111	167	09-03	CRWV260911C00145000
140 C	0.01	0.00%	8	70	09-04	CRWV260911C00140000
135 C	0.02	+100.00%	523	115	09-04	CRWV260911C00135000
130 C	0.02	+100.00%	5	95	09-04	CRWV260911C00130000
125 C	0.03	+200.00%	23	453	09-04	CRWV260911C00125000
122 C	0.05	-50.00%	1	50	08-31	CRWV260911C00122000
121 C	0.06	-14.29%	3	133	08-31	CRWV260911C00121000
120 C	0.04	+100.00%	153	371	09-04	CRWV260911C00120000
119 C	0.04	+33.33%	2	84	09-04	CRWV260911C00119000
118 C	0.04	0.00%	16	290	09-04	CRWV260911C00118000
117 C	0.04	+33.33%	1	217	09-04	CRWV260911C00117000
116 C	0.04	+33.33%	22	296	09-04	CRWV260911C00116000
115 C	0.08	+166.67%	343	674	09-04	CRWV260911C00115000
114 C	0.07	+75.00%	45	310	09-04	CRWV260911C00114000
113 C	0.08	+100.00%	10	274	09-04	CRWV260911C00113000
112 C	0.10	+150.00%	21	283	09-04	CRWV260911C00112000
111 C	0.12	+200.00%	46	658	09-04	CRWV260911C00111000
110 C	0.14	+133.33%	604	1,124	09-04	CRWV260911C00110000
109 C	0.15	+114.29%	83	334	09-04	CRWV260911C00109000
108 C	0.19	+216.67%	148	86	09-04	CRWV260911C00108000
107 C	0.23	+187.50%	107	433	09-04	CRWV260911C00107000
106 C	0.25	+177.78%	161	422	09-04	CRWV260911C00106000
105 C	0.29	+190.00%	700	1,056	09-04	CRWV260911C00105000
104 C	0.34	+209.09%	143	266	09-04	CRWV260911C00104000
103 C	0.38	+153.33%	142	323	09-04	CRWV260911C00103000
102 C	0.45	+150.00%	135	437	09-04	CRWV260911C00102000
101 C	0.56	+166.67%	1,047	434	09-04	CRWV260911C00101000
100 C	0.65	+170.83%	4,476	2,914	09-04	CRWV260911C00100000
99 C	0.76	+145.16%	292	256	09-04	CRWV260911C00099000
98 C	0.91	+152.78%	969	454	09-04	CRWV260911C00098000
97 C	1.05	+169.23%	1,405	550	09-04	CRWV260911C00097000
96 C	1.23	+146.00%	832	443	09-04	CRWV260911C00096000
95 C	1.46	+160.71%	3,156	1,726	09-04	CRWV260911C00095000
94 C	1.70	+157.58%	1,750	769	09-04	CRWV260911C00094000
93 C	1.96	+145.00%	2,938	500	09-04	CRWV260911C00093000
92 C	2.30	+144.68%	2,196	472	09-04	CRWV260911C00092000
91 C	2.64	+137.84%	1,153	1,225	09-04	CRWV260911C00091000
90 C	3.10	+131.34%	6,539	3,712	09-04	CRWV260911C00090000
89 C	3.55	+123.27%	1,334	634	09-04	CRWV260911C00089000
88 C	4.05	+120.11%	3,649	1,613	09-04	CRWV260911C00088000
87 C	4.60	+111.01%	1,768	807	09-04	CRWV260911C00087000
86 C	5.24	+105.49%	772	1,429	09-04	CRWV260911C00086000
85 C	5.85	+93.71%	1,963	1,633	09-04	CRWV260911C00085000
84 C	6.76	+95.94%	356	504	09-04	CRWV260911C00084000
83 C	7.47	+86.75%	231	184	09-04	CRWV260911C00083000
82 C	8.05	+75.00%	204	526	09-04	CRWV260911C00082000
81 C	9.04	+71.54%	112	129	09-04	CRWV260911C00081000
80 C	9.84	+66.78%	253	624	09-04	CRWV260911C00080000
79 C	9.55	+46.25%	28	105	09-04	CRWV260911C00079000
78 C	9.48	+28.11%	4	59	09-04	CRWV260911C00078000
77 C	12.85	+54.82%	64	36	09-04	CRWV260911C00077000
76 C	13.30	+44.57%	54	31	09-04	CRWV260911C00076000
75 C	14.25	+40.12%	26	56	09-04	CRWV260911C00075000
74 C	13.02	+94.33%	6	64	09-04	CRWV260911C00074000
73 C	16.20	+52.54%	57	82	09-04	CRWV260911C00073000
72 C	17.69	+36.39%	16	25	09-04	CRWV260911C00072000
71 C	17.73	+27.37%	8	25	09-04	CRWV260911C00071000
70 C	19.52	+30.13%	32	68	09-04	CRWV260911C00070000
69 C	19.71	+68.89%	10	28	09-04	CRWV260911C00069000
68 C	15.75	+24.90%	4	3	09-03	CRWV260911C00068000
67 C	20.60	+23.35%	1	1	09-04	CRWV260911C00067000
66 C	21.10	+10.36%	1	3	09-04	CRWV260911C00066000
65 C	22.10	+15.71%	1	3	09-04	CRWV260911C00065000
64 C	22.70	+30.46%	1	2	09-04	CRWV260911C00064000
63 C	23.70	+27.76%	1	3	09-04	CRWV260911C00063000
62 C	24.70	+32.80%	1	3	09-04	CRWV260911C00062000
61 C	18.75	-19.25%	1	3	09-03	CRWV260911C00061000
60 C	26.80	+22.65%	20	21	09-04	CRWV260911C00060000
59 C	27.75	+8.61%	4	27	09-04	CRWV260911C00059000
58 C	23.00	-27.79%	2	3	09-02	CRWV260911C00058000
57 C	30.65	+30.70%	1	4	09-04	CRWV260911C00057000
56 C	25.80	-23.37%	3	3	09-02	CRWV260911C00056000
55 C	32.65	+17.45%	1	1	09-04	CRWV260911C00055000
54 C	33.55	+22.00%	1	1	09-04	CRWV260911C00054000
53 C	34.55	0%	2	0	09-04	CRWV260911C00053000
52 C	29.50	-26.80%	1	26	09-03	CRWV260911C00052000
50 C	30.65	-21.33%	1	2	09-02	CRWV260911C00050000
45 C	41.80	+15.47%	1	27	09-04	CRWV260911C00045000
40 C	0	0%	0			CRWV260911C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			CRWV260911P00165000
160 P	0	0%	0			CRWV260911P00160000
155 P	48.15	0%	30	30	08-14	CRWV260911P00155000
150 P	40.00	0%	200	100	08-13	CRWV260911P00150000
145 P	56.80	0%	1	0	09-04	CRWV260911P00145000
140 P	51.80	0%	1	0	09-04	CRWV260911P00140000
135 P	0	0%	0			CRWV260911P00135000
130 P	43.30	+2.78%	1	1	09-04	CRWV260911P00130000
125 P	40.58	+93.24%	200	62	08-24	CRWV260911P00125000
122 P	0	0%	0			CRWV260911P00122000
121 P	0	0%	0			CRWV260911P00121000
120 P	33.10	-11.50%	11	45	09-04	CRWV260911P00120000
119 P	30.00	-19.64%	1	16	09-04	CRWV260911P00119000
118 P	31.05	+19.88%	1	1	09-04	CRWV260911P00118000
117 P	23.00	+77.61%	1	62	08-18	CRWV260911P00117000
116 P	28.77	0%	2	1	08-27	CRWV260911P00116000
115 P	26.88	-14.86%	4	1	09-04	CRWV260911P00115000
114 P	11.15	0%	8	8	08-13	CRWV260911P00114000
113 P	25.50	-20.19%	2	5	09-04	CRWV260911P00113000
112 P	30.95	+2.45%	1	4	09-03	CRWV260911P00112000
111 P	29.60	+32.08%	1	1	09-02	CRWV260911P00111000
110 P	21.15	-26.05%	1	2	09-04	CRWV260911P00110000
109 P	20.15	-15.34%	1	28	09-04	CRWV260911P00109000
108 P	26.80	+26.89%	1	12	09-02	CRWV260911P00108000
107 P	18.20	-23.37%	1	3	09-04	CRWV260911P00107000
106 P	19.15	-22.72%	1	144	09-04	CRWV260911P00106000
105 P	15.70	-31.89%	5	54	09-04	CRWV260911P00105000
104 P	17.30	-26.23%	1	36	09-04	CRWV260911P00104000
103 P	13.90	-14.20%	4	100	09-04	CRWV260911P00103000
102 P	14.25	-30.49%	3	134	09-04	CRWV260911P00102000
101 P	13.32	-26.61%	4	68	09-04	CRWV260911P00101000
100 P	11.05	-28.94%	76	350	09-04	CRWV260911P00100000
99 P	12.07	-18.61%	6	135	09-04	CRWV260911P00099000
98 P	9.46	-31.40%	17	200	09-04	CRWV260911P00098000
97 P	9.10	-27.78%	2	120	09-04	CRWV260911P00097000
96 P	8.08	-35.36%	2	225	09-04	CRWV260911P00096000
95 P	7.17	-34.52%	57	337	09-04	CRWV260911P00095000
94 P	6.74	-42.00%	10	198	09-04	CRWV260911P00094000
93 P	5.55	-40.83%	130	411	09-04	CRWV260911P00093000
92 P	4.75	-45.71%	16	214	09-04	CRWV260911P00092000
91 P	4.25	-44.15%	287	1,243	09-04	CRWV260911P00091000
90 P	3.70	-44.94%	764	1,472	09-04	CRWV260911P00090000
89 P	3.20	-49.76%	4,653	4,294	09-04	CRWV260911P00089000
88 P	2.67	-48.95%	2,574	1,786	09-04	CRWV260911P00088000
87 P	2.24	-51.30%	5,136	3,937	09-04	CRWV260911P00087000
86 P	1.82	-53.33%	1,085	643	09-04	CRWV260911P00086000
85 P	1.52	-55.29%	1,948	1,217	09-04	CRWV260911P00085000
84 P	1.17	-59.09%	845	1,003	09-04	CRWV260911P00084000
83 P	0.98	-59.84%	404	1,137	09-04	CRWV260911P00083000
82 P	0.77	-61.31%	936	743	09-04	CRWV260911P00082000
81 P	0.60	-63.64%	288	617	09-04	CRWV260911P00081000
80 P	0.48	-63.91%	1,550	2,047	09-04	CRWV260911P00080000
79 P	0.37	-64.76%	526	475	09-04	CRWV260911P00079000
78 P	0.29	-65.48%	1,635	1,427	09-04	CRWV260911P00078000
77 P	0.22	-66.67%	367	643	09-04	CRWV260911P00077000
76 P	0.17	-67.31%	450	434	09-04	CRWV260911P00076000
75 P	0.13	-67.50%	1,280	1,201	09-04	CRWV260911P00075000
74 P	0.11	-64.52%	299	962	09-04	CRWV260911P00074000
73 P	0.08	-66.67%	137	769	09-04	CRWV260911P00073000
72 P	0.08	-57.89%	334	689	09-04	CRWV260911P00072000
71 P	0.06	-62.50%	92	432	09-04	CRWV260911P00071000
70 P	0.05	-54.55%	898	1,839	09-04	CRWV260911P00070000
69 P	0.04	-73.33%	16	402	09-04	CRWV260911P00069000
68 P	0.05	-37.50%	30	300	09-04	CRWV260911P00068000
67 P	0.06	0.00%	442	414	09-04	CRWV260911P00067000
66 P	0.04	-33.33%	4	113	09-04	CRWV260911P00066000
65 P	0.02	-50.00%	321	775	09-04	CRWV260911P00065000
64 P	0.10	+233.33%	2	73	09-04	CRWV260911P00064000
63 P	0.02	-33.33%	6	367	09-04	CRWV260911P00063000
62 P	0.05	+150.00%	10	80	09-04	CRWV260911P00062000
61 P	0.04	-20.00%	7	27	09-04	CRWV260911P00061000
60 P	0.02	-33.33%	10	1,063	09-04	CRWV260911P00060000
59 P	0.01	-66.67%	9	37	09-04	CRWV260911P00059000
58 P	0.01	-75.00%	26	2,548	09-04	CRWV260911P00058000
57 P	0.01	-75.00%	42	179	09-04	CRWV260911P00057000
56 P	0.13	+225.00%	18	24	09-01	CRWV260911P00056000
55 P	0.02	-50.00%	50	223	09-04	CRWV260911P00055000
54 P	0.01	-75.00%	14	117	09-04	CRWV260911P00054000
53 P	0.01	-75.00%	5	102	09-04	CRWV260911P00053000
52 P	0.02	-84.62%	1	93	09-03	CRWV260911P00052000
50 P	0.02	0.00%	11	133	09-04	CRWV260911P00050000
45 P	0.01	0.00%	1	75	09-04	CRWV260911P00045000
40 P	0.01	0.00%	254	19	09-04	CRWV260911P00040000

.dark-mode .h9qyC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9qyC4{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Sep 11, 2026 Exp. - Open Interest by Strike

CRWV Sep 11, 2026 Exp. - Max Pain @ $89.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ