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 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,356	1,703	85	2,173

CRWV Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Oct 9, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

CRWV Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	0.69	+146.43%	4	18	09-04	CRWV261009C00135000
130 C	0.91	+145.95%	5	20	09-04	CRWV261009C00130000
125 C	1.20	+140.00%	93	7	09-04	CRWV261009C00125000
120 C	1.57	+103.90%	26	21	09-04	CRWV261009C00120000
115 C	2.06	+100.00%	52	1,085	09-04	CRWV261009C00115000
110 C	2.67	+84.14%	135	135	09-04	CRWV261009C00110000
105 C	3.55	+82.99%	113	161	09-04	CRWV261009C00105000
101 C	4.40	+71.21%	22	41	09-04	CRWV261009C00101000
100 C	4.68	+70.18%	84	215	09-04	CRWV261009C00100000
99 C	4.45	+55.05%	21	360	09-04	CRWV261009C00099000
98 C	5.24	+64.78%	164	40	09-04	CRWV261009C00098000
97 C	5.10	+52.24%	27	14	09-04	CRWV261009C00097000
96 C	4.25	+56.25%	28	25	09-04	CRWV261009C00096000
95 C	6.25	+62.34%	58	125	09-04	CRWV261009C00095000
94 C	3.15	-1.56%	23	43	09-03	CRWV261009C00094000
93 C	6.30	+41.57%	33	15	09-04	CRWV261009C00093000
92 C	7.24	+54.04%	47	65	09-04	CRWV261009C00092000
91 C	7.50	+48.51%	6	34	09-04	CRWV261009C00091000
90 C	8.05	+46.36%	121	108	09-04	CRWV261009C00090000
89 C	8.47	+44.79%	19	12	09-04	CRWV261009C00089000
88 C	9.00	+50.00%	19	18	09-04	CRWV261009C00088000
87 C	9.30	+43.08%	28	19	09-04	CRWV261009C00087000
86 C	9.62	+40.44%	36	67	09-04	CRWV261009C00086000
85 C	9.80	+33.33%	4	86	09-04	CRWV261009C00085000
84 C	10.90	+43.42%	20	27	09-04	CRWV261009C00084000
83 C	11.50	+38.55%	4	27	09-04	CRWV261009C00083000
82 C	12.28	+39.55%	17	46	09-04	CRWV261009C00082000
81 C	13.02	+43.08%	4	77	09-04	CRWV261009C00081000
80 C	12.75	+30.77%	55	49	09-04	CRWV261009C00080000
79 C	14.20	+41.29%	3	6	09-04	CRWV261009C00079000
78 C	12.90	+21.13%	2	4	09-04	CRWV261009C00078000
77 C	11.45	+31.16%	27	24	09-03	CRWV261009C00077000
76 C	12.15	0%	25	23	09-03	CRWV261009C00076000
75 C	12.70	+17.59%	23	31	09-03	CRWV261009C00075000
74 C	0	0%	0			CRWV261009C00074000
73 C	0	0%	0			CRWV261009C00073000
72 C	0	0%	0			CRWV261009C00072000
71 C	12.20	0%	1	1	09-03	CRWV261009C00071000
70 C	20.99	+50.47%	1	4	09-04	CRWV261009C00070000
69 C	13.80	0%	1	1	09-03	CRWV261009C00069000
65 C	19.75	0%	2	2	08-28	CRWV261009C00065000
60 C	30.24	+37.52%	1	2	09-04	CRWV261009C00060000
55 C	28.65	0%	2	1	09-03	CRWV261009C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	0	0%	0			CRWV261009P00135000
130 P	49.29	0%	1	1	09-02	CRWV261009P00130000
125 P	0	0%	0			CRWV261009P00125000
120 P	38.79	+7.75%	12	6	09-01	CRWV261009P00120000
115 P	34.38	+5.07%	6	6	09-02	CRWV261009P00115000
110 P	29.35	+1.21%	6	11	09-02	CRWV261009P00110000
105 P	19.19	0%	2	0	09-04	CRWV261009P00105000
101 P	15.65	0%	11	0	09-04	CRWV261009P00101000
100 P	15.00	-30.23%	40	61	09-04	CRWV261009P00100000
99 P	16.25	-7.67%	1	3	09-04	CRWV261009P00099000
98 P	14.25	-12.84%	1	3	09-04	CRWV261009P00098000
97 P	16.50	-0.54%	2	5	09-03	CRWV261009P00097000
96 P	12.58	-15.57%	2	4	09-04	CRWV261009P00096000
95 P	12.20	-21.44%	10	4	09-04	CRWV261009P00095000
94 P	10.60	0%	11	0	09-04	CRWV261009P00094000
93 P	13.50	+11.11%	3	5	08-31	CRWV261009P00093000
92 P	9.59	-30.25%	2	61	09-04	CRWV261009P00092000
91 P	9.00	-22.81%	1	4	09-04	CRWV261009P00091000
90 P	8.20	-23.00%	22	16	09-04	CRWV261009P00090000
89 P	8.10	-34.89%	7	11	09-04	CRWV261009P00089000
88 P	7.30	-37.07%	4	2	09-04	CRWV261009P00088000
87 P	6.75	-34.78%	29	14	09-04	CRWV261009P00087000
86 P	6.27	-22.11%	51	86	09-04	CRWV261009P00086000
85 P	5.75	-25.81%	54	71	09-04	CRWV261009P00085000
84 P	5.45	-20.44%	4	116	09-04	CRWV261009P00084000
83 P	4.80	-23.81%	45	92	09-04	CRWV261009P00083000
82 P	4.50	-22.41%	7	81	09-04	CRWV261009P00082000
81 P	4.05	-36.92%	25	14	09-04	CRWV261009P00081000
80 P	3.75	-25.74%	46	108	09-04	CRWV261009P00080000
79 P	3.46	-27.46%	9	35	09-04	CRWV261009P00079000
78 P	3.05	-47.86%	13	12	09-04	CRWV261009P00078000
77 P	2.82	-41.00%	3	15	09-04	CRWV261009P00077000
76 P	2.54	-36.50%	37	54	09-04	CRWV261009P00076000
75 P	2.27	-26.77%	86	146	09-04	CRWV261009P00075000
74 P	2.05	-32.12%	8	8	09-04	CRWV261009P00074000
73 P	1.82	-44.00%	18	3	09-04	CRWV261009P00073000
72 P	2.31	0%	8	8	09-03	CRWV261009P00072000
71 P	1.43	-29.90%	44	13	09-04	CRWV261009P00071000
70 P	1.33	-26.11%	44	309	09-04	CRWV261009P00070000
69 P	1.16	-27.50%	1,015	10	09-04	CRWV261009P00069000
65 P	0.72	-30.10%	37	258	09-04	CRWV261009P00065000
60 P	0.37	-31.48%	4	518	09-04	CRWV261009P00060000
55 P	0.29	-23.68%	26	84	09-03	CRWV261009P00055000

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

CRWV Oct 9, 2026 Exp. - Open Interest by Strike

CRWV Oct 9, 2026 Exp. - Max Pain @ $85.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ