Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

105.28USD-0.960%(-1.02)33,244,000

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

106.34USD+0.038%(+0.04)225,386

After-hours

Aug 14, 2026 4:59:30 PM EDT

105.00USD-0.266%(-0.28)84,756

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
110,168	87,191	11,288	121,433

CRWV Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Aug 21, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

CRWV Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 C	0.02	+100.00%	54	1,256	08-13	CRWV260821C00210000
200.00 C	0.01	0.00%	15	1,115	08-13	CRWV260821C00200000
195.00 C	0.03	-40.00%	5	131	08-12	CRWV260821C00195000
190.00 C	0.03	-25.00%	2	437	08-11	CRWV260821C00190000
185.00 C	0.01	-50.00%	1	489	08-13	CRWV260821C00185000
180.00 C	0.01	0.00%	34	1,106	08-13	CRWV260821C00180000
175.00 C	0.02	0.00%	13	2,186	08-13	CRWV260821C00175000
170.00 C	0.02	-33.33%	19	803	08-13	CRWV260821C00170000
165.00 C	0.03	+50.00%	223	1,145	08-13	CRWV260821C00165000
160.00 C	0.01	-80.00%	20	1,662	08-13	CRWV260821C00160000
155.00 C	0.05	0.00%	25	1,560	08-13	CRWV260821C00155000
150.00 C	0.04	-50.00%	1,513	5,306	08-13	CRWV260821C00150000
145.00 C	0.08	-42.86%	267	3,411	08-13	CRWV260821C00145000
140.00 C	0.21	-8.70%	3,658	4,201	08-13	CRWV260821C00140000
135.00 C	0.15	-59.46%	3,694	4,375	08-13	CRWV260821C00135000
130.00 C	0.34	-45.16%	5,525	9,111	08-13	CRWV260821C00130000
125.00 C	0.63	-40.57%	3,190	5,571	08-13	CRWV260821C00125000
120.00 C	1.09	-38.76%	11,956	24,053	08-13	CRWV260821C00120000
115.00 C	2.01	-31.40%	7,296	7,826	08-13	CRWV260821C00115000
110.00 C	3.40	-26.88%	5,569	11,447	08-13	CRWV260821C00110000
105.00 C	5.55	-20.94%	1,079	4,096	08-13	CRWV260821C00105000
100.00 C	8.57	-15.98%	6,263	37,848	08-13	CRWV260821C00100000
99.00 C	9.24	-13.48%	38	623	08-13	CRWV260821C00099000
98.00 C	9.95	-14.96%	41	162	08-13	CRWV260821C00098000
97.50 C	10.44	-15.33%	103	2,374	08-13	CRWV260821C00097500
97.00 C	10.60	-17.32%	118	180	08-13	CRWV260821C00097000
96.00 C	11.44	-14.88%	36	978	08-13	CRWV260821C00096000
95.00 C	12.46	-11.00%	282	19,301	08-13	CRWV260821C00095000
94.00 C	13.42	-9.63%	19	148	08-13	CRWV260821C00094000
93.00 C	14.20	-10.69%	82	253	08-13	CRWV260821C00093000
92.50 C	15.75	-3.49%	33	822	08-13	CRWV260821C00092500
92.00 C	16.61	-2.29%	15	917	08-13	CRWV260821C00092000
91.00 C	15.93	-9.75%	173	690	08-13	CRWV260821C00091000
90.00 C	16.88	-8.81%	403	6,814	08-13	CRWV260821C00090000
89.00 C	17.88	-9.79%	60	411	08-13	CRWV260821C00089000
88.00 C	20.00	-2.44%	12	346	08-13	CRWV260821C00088000
87.50 C	19.20	-7.47%	30	3,038	08-13	CRWV260821C00087500
87.00 C	21.75	+2.84%	4	488	08-13	CRWV260821C00087000
86.00 C	21.00	-6.25%	19	571	08-13	CRWV260821C00086000
85.00 C	21.33	-8.06%	259	3,956	08-13	CRWV260821C00085000
84.00 C	24.30	+1.67%	3	262	08-13	CRWV260821C00084000
83.00 C	24.77	-1.31%	5	272	08-13	CRWV260821C00083000
82.50 C	23.50	-8.77%	2	1,988	08-13	CRWV260821C00082500
82.00 C	35.25	+33.57%	11	169	08-13	CRWV260821C00082000
81.00 C	26.66	-1.37%	7	913	08-13	CRWV260821C00081000
80.00 C	26.34	-6.40%	46	10,031	08-13	CRWV260821C00080000
79.00 C	29.40	+1.77%	9	391	08-13	CRWV260821C00079000
78.00 C	30.40	+1.84%	8	195	08-13	CRWV260821C00078000
77.50 C	37.38	+23.08%	1	576	08-13	CRWV260821C00077500
77.00 C	31.45	+0.64%	1	219	08-13	CRWV260821C00077000
76.00 C	15.73	+0.19%	3	94	08-11	CRWV260821C00076000
75.00 C	31.52	-4.92%	14	3,512	08-13	CRWV260821C00075000
74.00 C	40.00	+16.96%	10	115	08-13	CRWV260821C00074000
73.50 C	33.62	+90.16%	9	73	08-12	CRWV260821C00073500
73.00 C	35.30	+113.94%	1	178	08-13	CRWV260821C00073000
72.50 C	34.50	+84.00%	3	232	08-12	CRWV260821C00072500
72.00 C	36.15	+99.50%	12	265	08-12	CRWV260821C00072000
71.50 C	36.00	+105.83%	2	105	08-12	CRWV260821C00071500
71.00 C	19.45	+2.10%	7	216	08-11	CRWV260821C00071000
70.00 C	38.20	+0.53%	49	1,684	08-13	CRWV260821C00070000
69.00 C	39.35	+67.45%	11	75	08-13	CRWV260821C00069000
68.00 C	38.50	-3.00%	2	135	08-13	CRWV260821C00068000
67.50 C	19.00	-26.92%	1	89	08-06	CRWV260821C00067500
67.00 C	39.79	+74.29%	1	160	08-12	CRWV260821C00067000
66.00 C	42.45	+77.62%	1	231	08-12	CRWV260821C00066000
65.00 C	42.81	-0.97%	62	1,706	08-13	CRWV260821C00065000
64.00 C	43.52	+67.51%	3	40	08-12	CRWV260821C00064000
63.00 C	27.05	+10.68%	2	35	08-10	CRWV260821C00063000
62.50 C	27.05	-1.64%	1	68	08-10	CRWV260821C00062500
62.00 C	30.05	-2.81%	50	130	08-05	CRWV260821C00062000
60.00 C	50.90	+7.59%	23	1,383	08-13	CRWV260821C00060000
55.00 C	55.75	+44.81%	2	151	08-12	CRWV260821C00055000
50.00 C	57.60	+47.16%	5	208	08-12	CRWV260821C00050000
47.50 C	64.00	+53.44%	12	141	08-12	CRWV260821C00047500
45.00 C	61.88	+109.76%	5	56	08-12	CRWV260821C00045000
42.50 C	70.40	+70.38%	1	15	05-13	CRWV260821C00042500
40.00 C	73.50	+8.97%	1	22	08-13	CRWV260821C00040000
37.50 C	71.50	-0.90%	4	3	08-12	CRWV260821C00037500
35.00 C	72.71	+37.58%	6	14	08-12	CRWV260821C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210.00 P	129.85	+31.29%	15	60	07-22	CRWV260821P00210000
200.00 P	93.55	+5.11%	1	28	08-12	CRWV260821P00200000
195.00 P	66.80	-15.67%	20	10	05-06	CRWV260821P00195000
190.00 P	79.60	-4.73%	6	36	08-13	CRWV260821P00190000
185.00 P	59.20	-38.08%	31	21	05-06	CRWV260821P00185000
180.00 P	79.10	+34.07%	2	37	06-12	CRWV260821P00180000
175.00 P	90.70	+16.36%	2	74	07-02	CRWV260821P00175000
170.00 P	76.09	+46.05%	1	68	06-26	CRWV260821P00170000
165.00 P	50.56	-17.39%	10	11	06-01	CRWV260821P00165000
160.00 P	93.11	+30.26%	1	49	07-28	CRWV260821P00160000
155.00 P	88.12	+33.01%	1	1	07-28	CRWV260821P00155000
150.00 P	75.29	+25.27%	4	120	07-16	CRWV260821P00150000
145.00 P	36.65	-38.22%	1	1	08-12	CRWV260821P00145000
140.00 P	61.53	+4.64%	10	157	07-24	CRWV260821P00140000
135.00 P	27.35	-56.84%	20	20	08-12	CRWV260821P00135000
130.00 P	23.81	+5.35%	305	759	08-13	CRWV260821P00130000
125.00 P	11.65	-35.03%	10	184	08-13	CRWV260821P00125000
120.00 P	14.50	+5.15%	743	5,565	08-13	CRWV260821P00120000
115.00 P	10.54	+5.93%	562	865	08-13	CRWV260821P00115000
110.00 P	6.80	+1.95%	1,703	3,222	08-13	CRWV260821P00110000
105.00 P	4.15	+1.22%	2,233	4,166	08-13	CRWV260821P00105000
100.00 P	2.20	-4.35%	4,158	5,808	08-13	CRWV260821P00100000
99.00 P	1.89	-9.57%	329	471	08-13	CRWV260821P00099000
98.00 P	1.61	-8.52%	464	486	08-13	CRWV260821P00098000
97.50 P	1.48	-9.20%	92	636	08-13	CRWV260821P00097500
97.00 P	1.45	-6.45%	134	191	08-13	CRWV260821P00097000
96.00 P	1.15	-13.53%	132	368	08-13	CRWV260821P00096000
95.00 P	0.95	-12.84%	1,990	5,842	08-13	CRWV260821P00095000
94.00 P	0.80	-13.98%	247	352	08-13	CRWV260821P00094000
93.00 P	0.67	-16.25%	169	333	08-13	CRWV260821P00093000
92.50 P	0.65	-12.16%	821	1,439	08-13	CRWV260821P00092500
92.00 P	0.58	-18.31%	718	1,244	08-13	CRWV260821P00092000
91.00 P	0.46	-19.30%	514	3,918	08-13	CRWV260821P00091000
90.00 P	0.38	-28.30%	1,415	13,444	08-13	CRWV260821P00090000
89.00 P	0.26	-39.53%	183	426	08-13	CRWV260821P00089000
88.00 P	0.22	-31.25%	79	376	08-13	CRWV260821P00088000
87.50 P	0.22	-29.03%	86	1,301	08-13	CRWV260821P00087500
87.00 P	0.21	-32.26%	49	255	08-13	CRWV260821P00087000
86.00 P	0.16	-48.39%	439	482	08-13	CRWV260821P00086000
85.00 P	0.15	-40.00%	1,611	4,816	08-13	CRWV260821P00085000
84.00 P	0.11	-54.17%	34	395	08-13	CRWV260821P00084000
83.00 P	0.09	-50.00%	39	782	08-13	CRWV260821P00083000
82.50 P	0.08	-50.00%	74	750	08-13	CRWV260821P00082500
82.00 P	0.08	-42.86%	48	236	08-13	CRWV260821P00082000
81.00 P	0.05	-61.54%	24	195	08-13	CRWV260821P00081000
80.00 P	0.06	-45.45%	614	14,155	08-13	CRWV260821P00080000
79.00 P	0.08	-20.00%	25	179	08-13	CRWV260821P00079000
78.00 P	0.05	-44.44%	22	193	08-13	CRWV260821P00078000
77.50 P	0.05	-37.50%	108	1,402	08-13	CRWV260821P00077500
77.00 P	0.05	-37.50%	50	196	08-13	CRWV260821P00077000
76.00 P	0.03	-57.14%	70	393	08-13	CRWV260821P00076000
75.00 P	0.04	-33.33%	261	7,845	08-13	CRWV260821P00075000
74.00 P	0.04	-42.86%	10	717	08-13	CRWV260821P00074000
73.50 P	0.04	-20.00%	6	170	08-13	CRWV260821P00073500
73.00 P	0.02	-71.43%	4	254	08-13	CRWV260821P00073000
72.50 P	0.03	-57.14%	43	1,081	08-13	CRWV260821P00072500
72.00 P	0.03	-50.00%	28	1,648	08-13	CRWV260821P00072000
71.50 P	0.13	+30.00%	21	146	08-13	CRWV260821P00071500
71.00 P	0.04	-55.56%	20	856	08-13	CRWV260821P00071000
70.00 P	0.03	-40.00%	962	5,965	08-13	CRWV260821P00070000
69.00 P	0.02	-86.67%	7	1,755	08-13	CRWV260821P00069000
68.00 P	0.04	+100.00%	48	336	08-13	CRWV260821P00068000
67.50 P	0.03	-62.50%	18	2,044	08-13	CRWV260821P00067500
67.00 P	0.03	-25.00%	14	749	08-13	CRWV260821P00067000
66.00 P	0.05	-88.10%	223	407	08-12	CRWV260821P00066000
65.00 P	0.02	0.00%	285	5,966	08-13	CRWV260821P00065000
64.00 P	0.02	-33.33%	1	675	08-13	CRWV260821P00064000
63.00 P	0.13	+333.33%	11	572	08-13	CRWV260821P00063000
62.50 P	0.02	-60.00%	60	650	08-13	CRWV260821P00062500
62.00 P	0.07	+133.33%	1	1,431	08-13	CRWV260821P00062000
60.00 P	0.02	0.00%	69	5,395	08-13	CRWV260821P00060000
55.00 P	0.02	0.00%	67	4,286	08-13	CRWV260821P00055000
50.00 P	0.01	0.00%	24	4,605	08-13	CRWV260821P00050000
47.50 P	0.01	0.00%	1	3,147	08-13	CRWV260821P00047500
45.00 P	0.01	-50.00%	77	1,750	08-13	CRWV260821P00045000
42.50 P	0.01	-66.67%	5	155	08-12	CRWV260821P00042500
40.00 P	0.01	-50.00%	13	976	08-12	CRWV260821P00040000
37.50 P	0.01	0.00%	40	1,321	08-12	CRWV260821P00037500
35.00 P	0.01	0.00%	75	1,301	08-13	CRWV260821P00035000

.dark-mode .SRgB63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRgB63{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Aug 21, 2026 Exp. - Open Interest by Strike

CRWV Aug 21, 2026 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ