Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,781129,07243,35097,770


CRWV Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Jul 17, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


CRWV Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.03-50.00%110,89906-29CRWV260717C00210000
200.00 C0.04-50.00%303,12906-29CRWV260717C00200000
195.00 C0.11+10.00%410906-29CRWV260717C00195000
190.00 C0.04-78.95%389206-29CRWV260717C00190000
185.00 C0.13+85.71%101,05006-29CRWV260717C00185000
180.00 C0.070.00%1382,26206-29CRWV260717C00180000
175.00 C0.07-22.22%495906-29CRWV260717C00175000
170.00 C0.07-30.00%272,91406-29CRWV260717C00170000
165.00 C0.05-58.33%21,04306-29CRWV260717C00165000
160.00 C0.09-25.00%485,03406-29CRWV260717C00160000
155.00 C0.17+6.25%1283,28206-29CRWV260717C00155000
150.00 C0.14-53.33%5997,46606-29CRWV260717C00150000
145.00 C0.16-36.00%1171,53006-29CRWV260717C00145000
140.00 C0.23-39.47%5309,18206-29CRWV260717C00140000
135.00 C0.35-44.44%2462,77606-29CRWV260717C00135000
131.00 C0.34-50.00%36406-29CRWV260717C00131000
130.00 C0.46-33.33%4866,40506-29CRWV260717C00130000
129.00 C0.40-40.30%14506-29CRWV260717C00129000
128.00 C0.52-26.76%2524306-29CRWV260717C00128000
127.00 C0.55-34.52%74506-29CRWV260717C00127000
126.00 C0.63-25.00%3259306-29CRWV260717C00126000
125.00 C0.68-28.42%4589,37306-29CRWV260717C00125000
124.00 C0.70-30.00%407506-29CRWV260717C00124000
123.00 C0.75-29.25%1313106-29CRWV260717C00123000
122.00 C0.80-38.93%3612806-29CRWV260717C00122000
121.00 C0.95-30.66%20626606-29CRWV260717C00121000
120.00 C1.03-28.97%2,22321,67606-29CRWV260717C00120000
119.00 C1.07-31.85%5612306-29CRWV260717C00119000
118.00 C1.20-28.99%10510606-29CRWV260717C00118000
117.00 C1.30-28.18%14721706-29CRWV260717C00117000
116.00 C1.50-12.79%836706-29CRWV260717C00116000
115.00 C1.57-26.98%72624,09106-29CRWV260717C00115000
114.00 C1.84-13.62%549006-29CRWV260717C00114000
113.00 C1.94-14.54%2117206-29CRWV260717C00113000
112.00 C2.13-19.92%17136706-29CRWV260717C00112000
111.00 C2.22-9.02%14518806-29CRWV260717C00111000
110.00 C2.40-22.58%2,3945,91906-29CRWV260717C00110000
109.00 C2.66-20.60%506106-29CRWV260717C00109000
108.00 C2.67-18.60%15616806-29CRWV260717C00108000
107.00 C3.18-20.50%55642706-29CRWV260717C00107000
106.00 C3.40-12.37%4410106-29CRWV260717C00106000
105.00 C3.64-19.65%1,1302,23606-29CRWV260717C00105000
104.00 C3.90-17.89%25129106-29CRWV260717C00104000
100.00 C5.35-15.08%1,7912,87706-29CRWV260717C00100000
97.50 C6.40-14.55%5091,26706-29CRWV260717C00097500
95.00 C7.45-13.37%1,4951,80906-29CRWV260717C00095000
92.50 C8.90-5.52%39659506-29CRWV260717C00092500
90.00 C10.40-10.19%20493506-29CRWV260717C00090000
87.50 C9.58-21.86%2919606-29CRWV260717C00087500
85.00 C13.72-1.65%1637706-29CRWV260717C00085000
82.50 C15.72-7.96%3339606-29CRWV260717C00082500
80.00 C17.65-21.03%936006-29CRWV260717C00080000
77.50 C30.25-18.90%120906-23CRWV260717C00077500
75.00 C21.80-17.42%136006-26CRWV260717C00075000
72.50 C23.55-15.29%1040706-26CRWV260717C00072500
70.00 C26.00-0.65%723106-29CRWV260717C00070000
67.50 C50.70+20.00%47306-18CRWV260717C00067500
65.00 C26.00-40.16%4513706-29CRWV260717C00065000
62.50 C32.40-28.84%109706-26CRWV260717C00062500
60.00 C47.50+39.50%38306-15CRWV260717C00060000
55.00 C56.60-11.56%44906-23CRWV260717C00055000
50.00 C57.91-1.90%147006-23CRWV260717C00050000
47.50 C60.48-0.77%10906-23CRWV260717C00047500
45.00 C62.45-5.15%21106-23CRWV260717C00045000
42.50 C76.00+27.73%1606-16CRWV260717C00042500
40.00 C77.59+4.85%13906-18CRWV260717C00040000
37.50 C67.80-13.08%12206-23CRWV260717C00037500
35.00 C67.79-10.54%14306-24CRWV260717C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P88.65+3.81%212706-02CRWV260717P00210000
200.00 P90.15+31.51%505605-08CRWV260717P00200000
195.00 P77.50-5.37%1006-18CRWV260717P00195000
190.00 P70.40-26.67%2104-22CRWV260717P00190000
185.00 P86.65+57.40%1106-12CRWV260717P00185000
180.00 P58.19-25.30%2305-04CRWV260717P00180000
175.00 P57.75-31.86%12006-18CRWV260717P00175000
170.00 P53.00+8.61%13206-18CRWV260717P00170000
165.00 P63.23+30.83%23406-24CRWV260717P00165000
160.00 P59.93+12.21%114206-24CRWV260717P00160000
155.00 P58.80-0.25%3014306-10CRWV260717P00155000
150.00 P43.22+35.06%28506-23CRWV260717P00150000
145.00 P46.07+21.52%196706-24CRWV260717P00145000
140.00 P37.45-22.13%622106-24CRWV260717P00140000
135.00 P41.85+6.25%534106-29CRWV260717P00135000
131.00 P00%0CRWV260717P00131000
130.00 P39.47+11.84%211,59006-29CRWV260717P00130000
129.00 P24.000%442406-22CRWV260717P00129000
128.00 P23.350%1106-23CRWV260717P00128000
127.00 P00%0CRWV260717P00127000
126.00 P21.850%13506-23CRWV260717P00126000
125.00 P30.25+0.23%1155206-29CRWV260717P00125000
124.00 P29.43+24.33%81306-26CRWV260717P00124000
123.00 P20.000%24521906-23CRWV260717P00123000
122.00 P00%0CRWV260717P00122000
121.00 P22.05-2.22%4522806-25CRWV260717P00121000
120.00 P24.80+0.32%7698706-29CRWV260717P00120000
119.00 P19.950%1106-25CRWV260717P00119000
118.00 P24.67+84.79%18006-29CRWV260717P00118000
117.00 P22.95+13.39%11006-29CRWV260717P00117000
116.00 P21.77-2.25%12006-29CRWV260717P00116000
115.00 P21.12+7.48%524,73006-29CRWV260717P00115000
114.00 P20.98+0.58%1013906-29CRWV260717P00114000
113.00 P19.12-2.65%62306-29CRWV260717P00113000
112.00 P18.48+6.21%25406-29CRWV260717P00112000
111.00 P17.50+5.11%244906-29CRWV260717P00111000
110.00 P16.77+1.95%1224,66006-29CRWV260717P00110000
109.00 P16.07-7.91%92606-29CRWV260717P00109000
108.00 P15.30-7.44%1513606-29CRWV260717P00108000
107.00 P14.70-2.00%239806-29CRWV260717P00107000
106.00 P14.10-4.92%240706-29CRWV260717P00106000
105.00 P12.88+0.39%344,91306-29CRWV260717P00105000
104.00 P12.45+11.46%2361606-29CRWV260717P00104000
100.00 P9.33+4.13%24522,09606-29CRWV260717P00100000
97.50 P8.02-3.95%1562,27506-29CRWV260717P00097500
95.00 P6.70-2.90%2733,94406-29CRWV260717P00095000
92.50 P5.67+1.07%4491,17206-29CRWV260717P00092500
90.00 P4.55-5.21%1,0736,07806-29CRWV260717P00090000
87.50 P3.83-1.79%26285806-29CRWV260717P00087500
85.00 P3.10-2.21%5149,20206-29CRWV260717P00085000
82.50 P2.40-11.44%49598306-29CRWV260717P00082500
80.00 P1.90-6.40%5845,76406-29CRWV260717P00080000
77.50 P1.48-10.30%4551,93206-29CRWV260717P00077500
75.00 P1.10-16.03%2342,82806-29CRWV260717P00075000
72.50 P0.90-12.62%2698606-29CRWV260717P00072500
70.00 P0.67-14.10%3976,05606-29CRWV260717P00070000
67.50 P0.58-4.92%3660806-29CRWV260717P00067500
65.00 P0.42-16.00%685,61106-29CRWV260717P00065000
62.50 P0.33-5.71%5314,27606-29CRWV260717P00062500
60.00 P0.26-7.14%433,19306-29CRWV260717P00060000
55.00 P0.17-15.00%8118,05406-29CRWV260717P00055000
50.00 P0.10-33.33%826,95206-29CRWV260717P00050000
47.50 P0.09-25.00%52,14206-29CRWV260717P00047500
45.00 P0.06-45.45%43,46706-29CRWV260717P00045000
42.50 P0.08+33.33%1231006-26CRWV260717P00042500
40.00 P0.05-16.67%142706-29CRWV260717P00040000
37.50 P0.06-14.29%928306-26CRWV260717P00037500
35.00 P0.02-50.00%1136906-29CRWV260717P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC