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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,976	5,018	428	7,131

CRWV Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Oct 2, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

CRWV Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.07	+40.00%	1	11	09-04	CRWV261002C00165000
160 C	0.07	-61.11%	2	13	08-31	CRWV261002C00160000
155 C	0.05	-83.33%	30	28	09-03	CRWV261002C00155000
150 C	0.21	+90.91%	1	140	09-04	CRWV261002C00150000
145 C	0.26	-42.22%	43	18	09-04	CRWV261002C00145000
140 C	0.10	-54.55%	3	42	09-02	CRWV261002C00140000
135 C	0.16	-23.81%	3	32	09-01	CRWV261002C00135000
130 C	0.48	+92.00%	7	239	09-04	CRWV261002C00130000
125 C	0.78	+225.00%	23	213	09-04	CRWV261002C00125000
122 C	0.55	+89.66%	1	52	09-04	CRWV261002C00122000
121 C	0.78	-57.61%	3	10	09-04	CRWV261002C00121000
120 C	1.04	+136.36%	30	70	09-04	CRWV261002C00120000
119 C	0.80	+128.57%	6	57	09-04	CRWV261002C00119000
118 C	1.18	+100.00%	26	8	09-04	CRWV261002C00118000
117 C	0.95	+90.00%	5	24	09-04	CRWV261002C00117000
116 C	1.22	+130.19%	10	15	09-04	CRWV261002C00116000
115 C	1.44	+118.18%	62	283	09-04	CRWV261002C00115000
114 C	1.25	+171.74%	7	1,010	09-04	CRWV261002C00114000
113 C	1.04	+48.57%	9	52	09-04	CRWV261002C00113000
112 C	1.74	+128.95%	12	33	09-04	CRWV261002C00112000
111 C	1.45	+81.25%	46	131	09-04	CRWV261002C00111000
110 C	2.00	+100.00%	91	277	09-04	CRWV261002C00110000
109 C	2.15	+150.00%	42	65	09-04	CRWV261002C00109000
108 C	2.00	+78.57%	41	33	09-04	CRWV261002C00108000
107 C	2.09	+65.87%	10	572	09-04	CRWV261002C00107000
106 C	2.57	+103.97%	24	92	09-04	CRWV261002C00106000
105 C	2.75	+97.84%	103	321	09-04	CRWV261002C00105000
104 C	2.35	+66.67%	58	82	09-04	CRWV261002C00104000
103 C	3.12	+84.62%	61	59	09-04	CRWV261002C00103000
102 C	3.02	+67.78%	76	183	09-04	CRWV261002C00102000
101 C	3.10	+58.97%	43	161	09-04	CRWV261002C00101000
100 C	3.75	+82.93%	1,211	692	09-04	CRWV261002C00100000
99 C	3.78	+68.75%	27	180	09-04	CRWV261002C00099000
98 C	4.15	+75.85%	54	90	09-04	CRWV261002C00098000
97 C	4.05	+52.83%	163	192	09-04	CRWV261002C00097000
96 C	4.75	+68.44%	92	83	09-04	CRWV261002C00096000
95 C	5.00	+67.22%	212	375	09-04	CRWV261002C00095000
94 C	5.25	+59.09%	43	81	09-04	CRWV261002C00094000
93 C	5.60	+55.56%	62	80	09-04	CRWV261002C00093000
92 C	5.80	+56.76%	56	164	09-04	CRWV261002C00092000
91 C	6.71	+59.76%	52	84	09-04	CRWV261002C00091000
90 C	7.10	+57.78%	205	462	09-04	CRWV261002C00090000
89 C	7.60	+56.70%	58	50	09-04	CRWV261002C00089000
88 C	7.65	+47.12%	307	295	09-04	CRWV261002C00088000
87 C	8.12	+47.64%	41	266	09-04	CRWV261002C00087000
86 C	8.37	+62.52%	19	39	09-04	CRWV261002C00086000
85 C	9.70	+52.76%	77	749	09-04	CRWV261002C00085000
84 C	9.35	+33.76%	19	139	09-04	CRWV261002C00084000
83 C	10.71	+43.76%	40	221	09-04	CRWV261002C00083000
82 C	11.35	+42.77%	28	55	09-04	CRWV261002C00082000
81 C	10.55	+33.54%	12	45	09-04	CRWV261002C00081000
80 C	12.15	+35.75%	13	100	09-04	CRWV261002C00080000
79 C	12.80	+34.03%	3	47	09-04	CRWV261002C00079000
78 C	14.20	+44.90%	1	6	09-04	CRWV261002C00078000
77 C	10.65	+21.71%	11	20	09-03	CRWV261002C00077000
76 C	11.20	+19.91%	24	28	09-03	CRWV261002C00076000
75 C	14.55	+22.78%	5	75	09-04	CRWV261002C00075000
74 C	12.45	0%	2	2	09-03	CRWV261002C00074000
73 C	10.20	0%	1	1	09-03	CRWV261002C00073000
72 C	0	0%	0			CRWV261002C00072000
71 C	17.15	+45.96%	12	1	09-04	CRWV261002C00071000
70 C	18.05	+57.37%	12	15	09-04	CRWV261002C00070000
69 C	0	0%	0			CRWV261002C00069000
65 C	18.00	-24.62%	1	14	09-03	CRWV261002C00065000
60 C	29.62	+22.90%	1	8	09-04	CRWV261002C00060000
55 C	25.55	-4.56%	3	9	09-02	CRWV261002C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			CRWV261002P00165000
160 P	0	0%	0			CRWV261002P00160000
155 P	0	0%	0			CRWV261002P00155000
150 P	0	0%	0			CRWV261002P00150000
145 P	0	0%	0			CRWV261002P00145000
140 P	0	0%	0			CRWV261002P00140000
135 P	0	0%	0			CRWV261002P00135000
130 P	0	0%	0			CRWV261002P00130000
125 P	0	0%	0			CRWV261002P00125000
122 P	35.06	-0.11%	46	7	08-26	CRWV261002P00122000
121 P	34.24	+0.18%	64	11	08-26	CRWV261002P00121000
120 P	33.65	-5.61%	1	15	09-04	CRWV261002P00120000
119 P	32.39	+0.28%	24	9	08-26	CRWV261002P00119000
118 P	31.43	-3.59%	52	7	08-26	CRWV261002P00118000
117 P	30.20	-1.08%	1	8	09-04	CRWV261002P00117000
116 P	29.85	-3.08%	30	5	08-26	CRWV261002P00116000
115 P	35.12	+1.41%	1	19	09-03	CRWV261002P00115000
114 P	27.90	+4.38%	30	14	08-26	CRWV261002P00114000
113 P	25.29	-6.33%	2	3	09-04	CRWV261002P00113000
112 P	26.04	-4.30%	34	9	08-26	CRWV261002P00112000
111 P	28.45	-5.73%	1	7	09-03	CRWV261002P00111000
110 P	22.38	-16.96%	1	19	09-04	CRWV261002P00110000
109 P	28.12	+20.17%	12	9	09-02	CRWV261002P00109000
108 P	27.16	+6.64%	2	5	09-02	CRWV261002P00108000
107 P	24.65	+13.18%	1	7	08-28	CRWV261002P00107000
106 P	21.74	+3.92%	1	9	08-28	CRWV261002P00106000
105 P	21.92	-13.19%	1	92	09-03	CRWV261002P00105000
104 P	17.27	-23.07%	3	9	09-04	CRWV261002P00104000
103 P	17.80	-15.36%	1	13	09-04	CRWV261002P00103000
102 P	22.16	+66.62%	26	37	09-01	CRWV261002P00102000
101 P	15.57	+15.33%	24	30	08-19	CRWV261002P00101000
100 P	14.11	-31.80%	11	84	09-04	CRWV261002P00100000
99 P	18.40	-3.51%	11	22	09-02	CRWV261002P00099000
98 P	13.50	-29.06%	1	9	09-04	CRWV261002P00098000
97 P	12.25	-33.17%	5	93	09-04	CRWV261002P00097000
96 P	11.55	-29.96%	3	62	09-04	CRWV261002P00096000
95 P	10.85	-19.27%	18	116	09-04	CRWV261002P00095000
94 P	10.90	-8.40%	3	1	09-04	CRWV261002P00094000
93 P	9.09	-26.69%	30	14	09-04	CRWV261002P00093000
92 P	8.75	-33.46%	11	9	09-04	CRWV261002P00092000
91 P	8.15	-26.44%	19	8	09-04	CRWV261002P00091000
90 P	7.30	-30.34%	59	196	09-04	CRWV261002P00090000
89 P	6.97	-23.24%	124	72	09-04	CRWV261002P00089000
88 P	6.50	-26.55%	44	56	09-04	CRWV261002P00088000
87 P	5.90	-24.36%	67	358	09-04	CRWV261002P00087000
86 P	5.27	-29.73%	32	25	09-04	CRWV261002P00086000
85 P	4.85	-26.52%	124	280	09-04	CRWV261002P00085000
84 P	4.40	-27.87%	77	126	09-04	CRWV261002P00084000
83 P	4.10	-31.09%	116	429	09-04	CRWV261002P00083000
82 P	3.62	-31.70%	72	83	09-04	CRWV261002P00082000
81 P	3.45	-25.81%	11	63	09-04	CRWV261002P00081000
80 P	3.05	-27.38%	262	644	09-04	CRWV261002P00080000
79 P	2.67	-33.25%	21	70	09-04	CRWV261002P00079000
78 P	2.55	-35.44%	8	65	09-04	CRWV261002P00078000
77 P	2.11	-31.94%	17	71	09-04	CRWV261002P00077000
76 P	2.00	-26.74%	14	46	09-04	CRWV261002P00076000
75 P	1.73	-30.80%	195	754	09-04	CRWV261002P00075000
74 P	1.54	-35.83%	61	3	09-04	CRWV261002P00074000
73 P	1.28	-34.36%	4	8	09-04	CRWV261002P00073000
72 P	1.19	-38.97%	28	4	09-04	CRWV261002P00072000
71 P	1.04	-42.86%	1,009	2	09-04	CRWV261002P00071000
70 P	0.92	-30.83%	842	1,649	09-04	CRWV261002P00070000
69 P	0.89	-25.21%	10	6	09-04	CRWV261002P00069000
65 P	0.52	-21.21%	99	788	09-04	CRWV261002P00065000
60 P	0.25	-21.88%	27	718	09-04	CRWV261002P00060000
55 P	0.11	-31.25%	102	281	09-04	CRWV261002P00055000

.dark-mode .l0qMqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0qMqj{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Oct 2, 2026 Exp. - Open Interest by Strike

CRWV Oct 2, 2026 Exp. - Max Pain @ $85.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ