Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

99.49USD+4.178%(+3.99)18,501,339

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

95.22USD-0.292%(-0.28)81,040

After-hours

Jun 30, 2026 4:59:30 PM EDT

100.51USD+1.025%(+1.02)256,840

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 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 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,691	23,214	8,418	20,972

CRWV Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jul 10, 2026 Exp. - Max Pain @ $104.00

Puts

Calls

CRWV Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.01	-94.12%	2	166	06-29	CRWV260710C00185000
175 C	0.01	-75.00%	36	182	06-29	CRWV260710C00175000
170 C	0.01	-80.00%	4	296	06-29	CRWV260710C00170000
165 C	0.02	-88.24%	11	27	06-29	CRWV260710C00165000
160 C	0.03	-50.00%	16	107	06-29	CRWV260710C00160000
155 C	0.04	-20.00%	5	124	06-29	CRWV260710C00155000
150 C	0.06	-14.29%	14	675	06-29	CRWV260710C00150000
145 C	0.07	-30.00%	3	226	06-29	CRWV260710C00145000
142 C	0	0%	0			CRWV260710C00142000
141 C	0.18	0%	1	1	06-29	CRWV260710C00141000
140 C	0.07	-46.15%	99	570	06-29	CRWV260710C00140000
139 C	0.06	-92.50%	9	7	06-29	CRWV260710C00139000
138 C	0.09	-73.53%	3	1	06-29	CRWV260710C00138000
137 C	0.18	0%	16	16	06-29	CRWV260710C00137000
136 C	0.12	0%	12	12	06-29	CRWV260710C00136000
135 C	0.10	-66.67%	91	2,960	06-29	CRWV260710C00135000
134 C	0.08	-63.64%	3	8	06-29	CRWV260710C00134000
133 C	0.26	-68.29%	2	4	06-26	CRWV260710C00133000
132 C	0.22	-46.34%	2	31	06-29	CRWV260710C00132000
131 C	0.11	-62.07%	1	17	06-29	CRWV260710C00131000
130 C	0.15	-42.31%	183	741	06-29	CRWV260710C00130000
129 C	0.10	-60.00%	2	27	06-29	CRWV260710C00129000
128 C	0.38	-66.96%	11	67	06-26	CRWV260710C00128000
127 C	0.19	-38.71%	7	83	06-29	CRWV260710C00127000
126 C	0.22	-35.29%	5	30	06-29	CRWV260710C00126000
125 C	0.23	-45.24%	267	911	06-29	CRWV260710C00125000
124 C	0.46	-53.06%	3	88	06-26	CRWV260710C00124000
123 C	0.20	-53.49%	23	80	06-29	CRWV260710C00123000
122 C	0.31	-43.64%	161	172	06-29	CRWV260710C00122000
121 C	0.37	-31.48%	8	127	06-29	CRWV260710C00121000
120 C	0.40	-42.86%	1,019	1,455	06-29	CRWV260710C00120000
119 C	0.45	-39.19%	105	183	06-29	CRWV260710C00119000
118 C	0.53	-36.90%	184	262	06-29	CRWV260710C00118000
117 C	0.53	-47.00%	34	223	06-29	CRWV260710C00117000
116 C	0.59	-50.83%	32	236	06-29	CRWV260710C00116000
115 C	0.68	-40.35%	386	560	06-29	CRWV260710C00115000
114 C	0.76	-36.67%	21	131	06-29	CRWV260710C00114000
113 C	0.95	-36.67%	43	141	06-29	CRWV260710C00113000
112 C	0.99	-41.76%	340	4,383	06-29	CRWV260710C00112000
111 C	1.11	-27.92%	219	189	06-29	CRWV260710C00111000
110 C	1.25	-32.43%	1,050	2,443	06-29	CRWV260710C00110000
109 C	1.45	-30.29%	342	250	06-29	CRWV260710C00109000
108 C	1.64	-29.31%	133	197	06-29	CRWV260710C00108000
107 C	1.76	-37.37%	403	384	06-29	CRWV260710C00107000
106 C	1.94	-29.20%	499	323	06-29	CRWV260710C00106000
105 C	2.15	-28.33%	457	1,235	06-29	CRWV260710C00105000
104 C	2.33	-28.09%	111	269	06-29	CRWV260710C00104000
103 C	2.74	-18.21%	375	431	06-29	CRWV260710C00103000
102 C	3.25	-19.55%	240	489	06-29	CRWV260710C00102000
101 C	3.40	-24.44%	762	773	06-29	CRWV260710C00101000
100 C	3.75	-21.55%	1,329	901	06-29	CRWV260710C00100000
99 C	3.91	-24.52%	33	70	06-29	CRWV260710C00099000
98 C	4.52	-9.60%	597	550	06-29	CRWV260710C00098000
97 C	5.25	-15.32%	275	246	06-29	CRWV260710C00097000
96 C	5.45	-17.42%	1,589	1,415	06-29	CRWV260710C00096000
95 C	5.90	-23.38%	357	235	06-29	CRWV260710C00095000
94 C	6.46	-6.51%	211	113	06-29	CRWV260710C00094000
93 C	7.08	-4.32%	185	74	06-29	CRWV260710C00093000
92 C	7.58	-4.65%	355	91	06-29	CRWV260710C00092000
91 C	7.73	-21.92%	126	36	06-29	CRWV260710C00091000
90 C	9.13	-1.83%	125	69	06-29	CRWV260710C00090000
89 C	9.05	-9.05%	84	39	06-29	CRWV260710C00089000
88 C	9.88	-7.32%	54	22	06-29	CRWV260710C00088000
87 C	10.42	-7.54%	75	30	06-29	CRWV260710C00087000
86 C	11.18	-5.97%	52	2	06-29	CRWV260710C00086000
85 C	11.90	-6.52%	62	24	06-29	CRWV260710C00085000
84 C	13.50	-0.66%	49	2	06-29	CRWV260710C00084000
83 C	14.49	+0.62%	51	8	06-29	CRWV260710C00083000
82 C	14.40	-4.64%	92	38	06-29	CRWV260710C00082000
81 C	15.39	-3.87%	54	11	06-29	CRWV260710C00081000
80 C	16.57	-2.01%	69	89	06-29	CRWV260710C00080000
79 C	17.55	-0.17%	329	155	06-29	CRWV260710C00079000
78 C	18.54	+1.76%	315	156	06-29	CRWV260710C00078000
77 C	18.84	-3.93%	53	5	06-29	CRWV260710C00077000
76 C	20.05	-1.96%	48	1	06-29	CRWV260710C00076000
75 C	20.85	-2.07%	55	45	06-29	CRWV260710C00075000
74 C	22.37	0%	40	0	06-26	CRWV260710C00074000
73 C	22.25	-4.63%	72	71	06-29	CRWV260710C00073000
72 C	23.24	-3.57%	22	37	06-29	CRWV260710C00072000
71 C	0	0%	0			CRWV260710C00071000
70 C	25.30	-15.67%	1	19	06-26	CRWV260710C00070000
69 C	0	0%	0			CRWV260710C00069000
68 C	0	0%	0			CRWV260710C00068000
65 C	25.50	-41.65%	1	32	06-29	CRWV260710C00065000
60 C	35.38	-30.83%	1	6	06-29	CRWV260710C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	75.56	0%	2	0	06-23	CRWV260710P00185000
175 P	54.14	-4.92%	1	1	06-17	CRWV260710P00175000
170 P	0	0%	0			CRWV260710P00170000
165 P	0	0%	0			CRWV260710P00165000
160 P	0	0%	0			CRWV260710P00160000
155 P	38.20	-28.26%	1	25	06-18	CRWV260710P00155000
150 P	53.80	+73.55%	25	26	06-05	CRWV260710P00150000
145 P	47.10	+2.59%	2	1	06-12	CRWV260710P00145000
142 P	0	0%	0			CRWV260710P00142000
141 P	0	0%	0			CRWV260710P00141000
140 P	38.97	0%	2	2	05-29	CRWV260710P00140000
139 P	0	0%	0			CRWV260710P00139000
138 P	0	0%	0			CRWV260710P00138000
137 P	0	0%	0			CRWV260710P00137000
136 P	0	0%	0			CRWV260710P00136000
135 P	43.52	+29.41%	1	56	06-29	CRWV260710P00135000
134 P	0	0%	0			CRWV260710P00134000
133 P	0	0%	0			CRWV260710P00133000
132 P	0	0%	0			CRWV260710P00132000
131 P	0	0%	0			CRWV260710P00131000
130 P	37.99	+8.02%	1	57	06-29	CRWV260710P00130000
129 P	0	0%	0			CRWV260710P00129000
128 P	32.97	+104.78%	1	1	06-29	CRWV260710P00128000
127 P	31.98	+107.80%	2	2	06-29	CRWV260710P00127000
126 P	30.98	+73.36%	1	2	06-29	CRWV260710P00126000
125 P	31.72	+3.86%	1	35	06-29	CRWV260710P00125000
124 P	16.45	+23.96%	2	4	06-22	CRWV260710P00124000
123 P	31.16	+70.46%	2	26	06-29	CRWV260710P00123000
122 P	31.90	+112.38%	7	4	06-29	CRWV260710P00122000
121 P	29.29	+70.09%	6	25	06-29	CRWV260710P00121000
120 P	28.27	+11.30%	18	176	06-29	CRWV260710P00120000
119 P	13.55	+20.44%	1	10	06-22	CRWV260710P00119000
118 P	27.00	+29.12%	1	16	06-29	CRWV260710P00118000
117 P	24.05	+5.81%	101	144	06-29	CRWV260710P00117000
116 P	20.89	-2.66%	2	61	06-29	CRWV260710P00116000
115 P	23.51	+14.52%	101	542	06-29	CRWV260710P00115000
114 P	22.76	+15.83%	9	189	06-29	CRWV260710P00114000
113 P	21.79	+36.61%	3	109	06-29	CRWV260710P00113000
112 P	18.39	+2.11%	14	89	06-29	CRWV260710P00112000
111 P	16.55	+3.12%	227	291	06-29	CRWV260710P00111000
110 P	15.30	+2.00%	683	2,530	06-29	CRWV260710P00110000
109 P	15.02	-3.22%	114	214	06-29	CRWV260710P00109000
108 P	13.67	-1.80%	28	111	06-29	CRWV260710P00108000
107 P	12.98	+5.53%	15	74	06-29	CRWV260710P00107000
106 P	12.65	-0.78%	7	59	06-29	CRWV260710P00106000
105 P	11.69	+7.15%	1,226	1,646	06-29	CRWV260710P00105000
104 P	11.32	+10.44%	32	396	06-29	CRWV260710P00104000
103 P	9.90	+1.85%	41	369	06-29	CRWV260710P00103000
102 P	9.69	+4.31%	10	280	06-29	CRWV260710P00102000
101 P	8.95	+1.24%	14	290	06-29	CRWV260710P00101000
100 P	7.73	-0.90%	86	555	06-29	CRWV260710P00100000
99 P	7.54	+4.00%	51	199	06-29	CRWV260710P00099000
98 P	6.80	+4.62%	29	235	06-29	CRWV260710P00098000
97 P	6.25	+5.40%	32	222	06-29	CRWV260710P00097000
96 P	5.81	-1.86%	181	468	06-29	CRWV260710P00096000
95 P	5.29	-2.94%	991	1,264	06-29	CRWV260710P00095000
94 P	4.95	-2.94%	87	189	06-29	CRWV260710P00094000
93 P	4.47	-8.40%	226	311	06-29	CRWV260710P00093000
92 P	3.95	-1.25%	542	592	06-29	CRWV260710P00092000
91 P	3.67	-3.17%	161	204	06-29	CRWV260710P00091000
90 P	3.30	-14.29%	465	931	06-29	CRWV260710P00090000
89 P	2.84	-9.84%	224	327	06-29	CRWV260710P00089000
88 P	2.65	+0.76%	486	871	06-29	CRWV260710P00088000
87 P	2.25	-13.79%	311	382	06-29	CRWV260710P00087000
86 P	2.12	-20.30%	90	609	06-29	CRWV260710P00086000
85 P	1.91	-10.75%	267	1,417	06-29	CRWV260710P00085000
84 P	1.64	-25.45%	253	180	06-29	CRWV260710P00084000
83 P	1.48	-16.38%	53	61	06-29	CRWV260710P00083000
82 P	1.28	-26.01%	653	712	06-29	CRWV260710P00082000
81 P	1.18	-14.49%	73	174	06-29	CRWV260710P00081000
80 P	1.04	-13.33%	1,187	2,880	06-29	CRWV260710P00080000
79 P	0.90	-22.41%	203	260	06-29	CRWV260710P00079000
78 P	0.80	-20.00%	153	333	06-29	CRWV260710P00078000
77 P	0.71	-18.39%	58	85	06-29	CRWV260710P00077000
76 P	0.65	-13.33%	240	138	06-29	CRWV260710P00076000
75 P	0.55	-23.61%	263	901	06-29	CRWV260710P00075000
74 P	0.51	-21.54%	556	526	06-29	CRWV260710P00074000
73 P	0.44	-26.67%	54	49	06-29	CRWV260710P00073000
72 P	0.40	-29.82%	100	867	06-29	CRWV260710P00072000
71 P	0.35	-25.53%	7	58	06-29	CRWV260710P00071000
70 P	0.32	-23.81%	300	1,044	06-29	CRWV260710P00070000
69 P	0.30	-21.05%	13	21	06-29	CRWV260710P00069000
68 P	0.25	+4.17%	9	9	06-29	CRWV260710P00068000
65 P	0.15	-40.00%	272	612	06-29	CRWV260710P00065000
60 P	0.08	-20.00%	1,222	3,841	06-29	CRWV260710P00060000

.dark-mode .kV2v0b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV2v0b{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Jul 10, 2026 Exp. - Open Interest by Strike

CRWV Jul 10, 2026 Exp. - Max Pain @ $104.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ