Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:58 PM EDT

82.62USD+3.866%(+3.08)22,831,837

79.12Bid 87.34Ask 8.22Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

79.82USD+0.346%(+0.28)330,971

After-hours

Jul 22, 2026 4:59:30 PM EDT

84.13USD+1.828%(+1.51)2,189,598

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,164	50,102	5,757	40,076

CRWV Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jul 24, 2026 Exp. - Max Pain @ $79.00

Puts

Calls

CRWV Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.05	-50.00%	11	990	07-17	CRWV260724C00160000
155 C	0.10	+11.11%	1	282	07-15	CRWV260724C00155000
150 C	0.01	0.00%	1	1,737	07-21	CRWV260724C00150000
145 C	0.05	0.00%	2	231	07-21	CRWV260724C00145000
140 C	0.05	+400.00%	2	216	07-20	CRWV260724C00140000
135 C	0.02	-33.33%	6	160	07-21	CRWV260724C00135000
134 C	0.10	0.00%	2	26	07-20	CRWV260724C00134000
133 C	0.04	-66.67%	3	20	07-20	CRWV260724C00133000
132 C	0.10	+233.33%	7	137	07-15	CRWV260724C00132000
131 C	0.01	-90.00%	28	47	07-20	CRWV260724C00131000
130 C	0.05	-54.55%	6	418	07-20	CRWV260724C00130000
129 C	0.10	0.00%	11	24	07-20	CRWV260724C00129000
128 C	0.10	+400.00%	1	27	07-21	CRWV260724C00128000
127 C	0.05	-50.00%	1	19	07-21	CRWV260724C00127000
126 C	0.01	-94.74%	8	41	07-20	CRWV260724C00126000
125 C	0.01	0.00%	21	425	07-21	CRWV260724C00125000
124 C	0.10	-44.44%	7	82	07-20	CRWV260724C00124000
123 C	0.05	-50.00%	1	20	07-21	CRWV260724C00123000
122 C	0.03	-40.00%	4	144	07-21	CRWV260724C00122000
121 C	0.01	0.00%	25	78	07-20	CRWV260724C00121000
120 C	0.01	-50.00%	6	1,558	07-21	CRWV260724C00120000
119 C	0.02	-77.78%	28	138	07-20	CRWV260724C00119000
118 C	0.01	-80.00%	2	117	07-21	CRWV260724C00118000
117 C	0.02	+100.00%	7	451	07-21	CRWV260724C00117000
116 C	0.01	-75.00%	252	307	07-20	CRWV260724C00116000
115 C	0.01	0.00%	6	985	07-21	CRWV260724C00115000
114 C	0.01	-50.00%	2	463	07-21	CRWV260724C00114000
113 C	0.33	+266.67%	1	200	07-21	CRWV260724C00113000
112 C	0.08	+300.00%	7	199	07-21	CRWV260724C00112000
111 C	0.01	-50.00%	32	120	07-21	CRWV260724C00111000
110 C	0.04	+100.00%	29	2,091	07-21	CRWV260724C00110000
109 C	0.01	-50.00%	53	166	07-21	CRWV260724C00109000
108 C	0.03	-70.00%	6	573	07-21	CRWV260724C00108000
107 C	0.01	-66.67%	18	435	07-21	CRWV260724C00107000
106 C	0.02	-50.00%	3	99	07-21	CRWV260724C00106000
105 C	0.05	+150.00%	445	839	07-21	CRWV260724C00105000
104 C	0.05	+66.67%	19	160	07-21	CRWV260724C00104000
103 C	0.03	0.00%	7	1,527	07-21	CRWV260724C00103000
102 C	0.04	0.00%	26	329	07-21	CRWV260724C00102000
101 C	0.05	+25.00%	100	744	07-21	CRWV260724C00101000
100 C	0.06	+50.00%	1,277	3,764	07-21	CRWV260724C00100000
99 C	0.09	+200.00%	13	198	07-21	CRWV260724C00099000
98 C	0.08	+60.00%	40	334	07-21	CRWV260724C00098000
97 C	0.11	+57.14%	62	2,274	07-21	CRWV260724C00097000
96 C	0.11	+57.14%	53	363	07-21	CRWV260724C00096000
95 C	0.18	+125.00%	1,842	4,362	07-21	CRWV260724C00095000
94 C	0.22	+120.00%	161	510	07-21	CRWV260724C00094000
93 C	0.28	+133.33%	128	364	07-21	CRWV260724C00093000
92 C	0.31	+106.67%	202	1,148	07-21	CRWV260724C00092000
91 C	0.41	+192.86%	372	1,035	07-21	CRWV260724C00091000
90 C	0.54	+184.21%	6,728	5,969	07-21	CRWV260724C00090000
89 C	0.63	+200.00%	1,181	1,222	07-21	CRWV260724C00089000
88 C	0.77	+165.52%	666	921	07-21	CRWV260724C00088000
87 C	0.95	+171.43%	1,144	1,827	07-21	CRWV260724C00087000
86 C	1.15	+167.44%	643	1,000	07-21	CRWV260724C00086000
85 C	1.38	+187.50%	3,158	3,773	07-21	CRWV260724C00085000
84 C	1.66	+186.21%	1,691	3,370	07-21	CRWV260724C00084000
83 C	1.96	+180.00%	1,245	1,043	07-21	CRWV260724C00083000
82 C	2.32	+176.19%	2,874	3,618	07-21	CRWV260724C00082000
81 C	2.72	+174.75%	1,179	1,100	07-21	CRWV260724C00081000
80 C	3.15	+169.23%	7,713	4,526	07-21	CRWV260724C00080000
79 C	3.65	+143.33%	2,240	2,581	07-21	CRWV260724C00079000
78 C	4.17	+143.86%	1,691	1,558	07-21	CRWV260724C00078000
77 C	4.80	+135.29%	1,311	1,754	07-21	CRWV260724C00077000
76 C	4.59	+93.67%	523	825	07-21	CRWV260724C00076000
75 C	5.55	+105.56%	656	1,179	07-21	CRWV260724C00075000
74 C	6.10	+96.77%	331	868	07-21	CRWV260724C00074000
73 C	7.20	+95.65%	97	221	07-21	CRWV260724C00073000
72 C	7.55	+79.76%	150	200	07-21	CRWV260724C00072000
71 C	8.45	+69.00%	202	165	07-21	CRWV260724C00071000
70 C	9.98	+79.17%	281	294	07-21	CRWV260724C00070000
69 C	10.82	+74.52%	65	123	07-21	CRWV260724C00069000
68 C	11.97	+77.33%	1	241	07-21	CRWV260724C00068000
67 C	12.20	+37.08%	63	243	07-21	CRWV260724C00067000
66 C	14.50	+16.00%	32	82	07-21	CRWV260724C00066000
65 C	15.00	+53.06%	6	249	07-21	CRWV260724C00065000
64 C	14.80	+49.49%	1	148	07-21	CRWV260724C00064000
63 C	15.50	+28.52%	35	33	07-21	CRWV260724C00063000
62 C	16.37	+26.80%	2	37	07-21	CRWV260724C00062000
61 C	19.01	+34.35%	5	27	07-21	CRWV260724C00061000
60 C	20.30	+37.16%	12	54	07-21	CRWV260724C00060000
59 C	20.99	+37.64%	3	13	07-21	CRWV260724C00059000
58 C	16.19	0%	42	15	07-20	CRWV260724C00058000
57 C	21.46	0%	2	2	07-20	CRWV260724C00057000
55 C	24.36	-14.53%	1	1	07-14	CRWV260724C00055000
50 C	19.61	-14.74%	4	7	07-17	CRWV260724C00050000
45 C	0	0%	0			CRWV260724C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			CRWV260724P00160000
155 P	0	0%	0			CRWV260724P00155000
150 P	36.00	0%	1	1	06-16	CRWV260724P00150000
145 P	0	0%	0			CRWV260724P00145000
140 P	41.60	0%	4	2	06-12	CRWV260724P00140000
135 P	57.57	+26.81%	1	1	07-21	CRWV260724P00135000
134 P	56.67	0%	1	0	07-21	CRWV260724P00134000
133 P	54.52	0%	1	1	07-20	CRWV260724P00133000
132 P	53.62	0%	1	0	07-20	CRWV260724P00132000
131 P	54.67	0%	1	1	07-21	CRWV260724P00131000
130 P	53.77	+44.08%	1	21	07-21	CRWV260724P00130000
129 P	0	0%	0			CRWV260724P00129000
128 P	0	0%	0			CRWV260724P00128000
127 P	50.71	+17.93%	1	1	07-21	CRWV260724P00127000
126 P	49.83	0%	1	0	07-21	CRWV260724P00126000
125 P	55.33	+26.12%	1	1	07-17	CRWV260724P00125000
124 P	54.40	+33.50%	1	9	07-17	CRWV260724P00124000
123 P	25.32	-19.36%	1	16	06-25	CRWV260724P00123000
122 P	46.27	+25.43%	2	2	07-20	CRWV260724P00122000
121 P	45.37	+139.80%	2	5	07-20	CRWV260724P00121000
120 P	42.31	-9.40%	3	3	07-21	CRWV260724P00120000
119 P	41.41	+13.92%	3	11	07-21	CRWV260724P00119000
118 P	39.53	+6.55%	8	5	07-15	CRWV260724P00118000
117 P	42.80	+11.34%	220	72	07-16	CRWV260724P00117000
116 P	28.24	-16.03%	1	17	07-13	CRWV260724P00116000
115 P	41.82	-1.09%	14	15	07-17	CRWV260724P00115000
114 P	37.84	-4.92%	1	1	07-20	CRWV260724P00114000
113 P	36.94	+51.08%	1	56	07-20	CRWV260724P00113000
112 P	35.57	-8.91%	1	1	07-21	CRWV260724P00112000
111 P	34.64	+4.91%	1	21	07-21	CRWV260724P00111000
110 P	37.20	-2.75%	10	10	07-17	CRWV260724P00110000
109 P	34.48	+9.29%	15	152	07-16	CRWV260724P00109000
108 P	35.67	+109.58%	3	10	07-16	CRWV260724P00108000
107 P	31.43	+36.65%	1	160	07-15	CRWV260724P00107000
106 P	33.75	+8.87%	3	12	07-17	CRWV260724P00106000
105 P	34.55	+6.73%	2	3	07-17	CRWV260724P00105000
104 P	26.80	-11.90%	2	37	07-21	CRWV260724P00104000
103 P	24.78	-21.90%	15	18	07-20	CRWV260724P00103000
102 P	24.00	-17.98%	2	5	07-21	CRWV260724P00102000
101 P	23.24	-10.62%	5	129	07-21	CRWV260724P00101000
100 P	21.62	-18.01%	90	368	07-21	CRWV260724P00100000
99 P	20.45	-13.27%	3	66	07-21	CRWV260724P00099000
98 P	17.95	-9.84%	7	96	07-21	CRWV260724P00098000
97 P	17.30	-24.09%	23	50	07-21	CRWV260724P00097000
96 P	17.70	-18.06%	202	274	07-21	CRWV260724P00096000
95 P	15.76	-21.40%	45	357	07-21	CRWV260724P00095000
94 P	15.13	-18.61%	4	234	07-21	CRWV260724P00094000
93 P	15.20	-18.06%	51	511	07-21	CRWV260724P00093000
92 P	12.90	-28.77%	18	83	07-21	CRWV260724P00092000
91 P	12.83	-13.66%	22	85	07-21	CRWV260724P00091000
90 P	12.12	-26.94%	110	682	07-21	CRWV260724P00090000
89 P	11.42	-26.70%	9	152	07-21	CRWV260724P00089000
88 P	9.33	-36.44%	27	126	07-21	CRWV260724P00088000
87 P	8.20	-32.84%	13	128	07-21	CRWV260724P00087000
86 P	8.46	-18.65%	88	432	07-21	CRWV260724P00086000
85 P	7.57	-39.68%	224	1,072	07-21	CRWV260724P00085000
84 P	6.17	-43.39%	56	125	07-21	CRWV260724P00084000
83 P	6.40	-28.25%	24	117	07-21	CRWV260724P00083000
82 P	5.65	-36.45%	278	615	07-21	CRWV260724P00082000
81 P	4.70	-41.25%	63	1,008	07-21	CRWV260724P00081000
80 P	3.65	-54.38%	646	1,976	07-21	CRWV260724P00080000
79 P	3.06	-55.97%	854	874	07-21	CRWV260724P00079000
78 P	2.59	-51.59%	858	787	07-21	CRWV260724P00078000
77 P	2.25	-59.09%	787	943	07-21	CRWV260724P00077000
76 P	1.87	-61.84%	893	1,000	07-21	CRWV260724P00076000
75 P	1.57	-63.91%	3,320	4,423	07-21	CRWV260724P00075000
74 P	1.52	-62.00%	1,187	879	07-21	CRWV260724P00074000
73 P	1.09	-67.94%	767	1,102	07-21	CRWV260724P00073000
72 P	0.87	-71.00%	711	1,242	07-21	CRWV260724P00072000
71 P	0.75	-70.00%	451	1,410	07-21	CRWV260724P00071000
70 P	0.56	-73.95%	2,375	5,164	07-21	CRWV260724P00070000
69 P	0.52	-71.11%	467	1,116	07-21	CRWV260724P00069000
68 P	0.42	-72.90%	434	1,152	07-21	CRWV260724P00068000
67 P	0.31	-76.15%	271	820	07-21	CRWV260724P00067000
66 P	0.23	-77.67%	435	1,924	07-21	CRWV260724P00066000
65 P	0.20	-76.47%	529	3,215	07-21	CRWV260724P00065000
64 P	0.15	-77.27%	386	1,366	07-21	CRWV260724P00064000
63 P	0.13	-74.00%	740	1,131	07-21	CRWV260724P00063000
62 P	0.10	-76.74%	62	1,317	07-21	CRWV260724P00062000
61 P	0.07	-78.79%	32	324	07-21	CRWV260724P00061000
60 P	0.10	-60.00%	485	1,694	07-21	CRWV260724P00060000
59 P	0.05	-73.68%	126	663	07-21	CRWV260724P00059000
58 P	0.05	-66.67%	178	245	07-21	CRWV260724P00058000
57 P	0.04	-55.56%	35	568	07-21	CRWV260724P00057000
55 P	0.03	-50.00%	77	2,041	07-21	CRWV260724P00055000
50 P	0.06	+50.00%	1	694	07-21	CRWV260724P00050000
45 P	0.01	0.00%	9	383	07-21	CRWV260724P00045000

.dark-mode .vXHZ4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXHZ4x{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Jul 24, 2026 Exp. - Open Interest by Strike

CRWV Jul 24, 2026 Exp. - Max Pain @ $79.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ