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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
685	0	0	100

CRWV Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

CRWV Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRWV Oct 23, 2026 Exp. - Max Pain @ $81.00

Puts

Calls

CRWV Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	2.59	0%	62	0	09-04	CRWV261023C00120000
115 C	3.00	0%	8	0	09-04	CRWV261023C00115000
110 C	3.80	0%	96	0	09-04	CRWV261023C00110000
105 C	5.00	0%	20	0	09-04	CRWV261023C00105000
101 C	6.00	0%	26	0	09-04	CRWV261023C00101000
100 C	5.95	0%	43	0	09-04	CRWV261023C00100000
99 C	0	0%	0			CRWV261023C00099000
98 C	6.43	0%	8	0	09-04	CRWV261023C00098000
97 C	6.55	0%	3	0	09-04	CRWV261023C00097000
96 C	7.50	0%	6	0	09-04	CRWV261023C00096000
95 C	7.79	0%	10	0	09-04	CRWV261023C00095000
94 C	0	0%	0			CRWV261023C00094000
93 C	6.65	+17.70%	18	52	09-04	CRWV261023C00093000
92 C	6.95	+22.79%	3	3	09-04	CRWV261023C00092000
91 C	9.39	+55.98%	30	2	09-04	CRWV261023C00091000
90 C	9.40	+38.24%	171	21	09-04	CRWV261023C00090000
89 C	10.20	0%	9	0	09-04	CRWV261023C00089000
88 C	9.90	+31.13%	24	5	09-04	CRWV261023C00088000
87 C	10.95	+37.39%	7	9	09-04	CRWV261023C00087000
86 C	9.59	+19.88%	1	14	09-04	CRWV261023C00086000
85 C	12.01	+37.89%	33	530	09-04	CRWV261023C00085000
84 C	10.40	+20.37%	2	2	09-04	CRWV261023C00084000
83 C	11.80	+32.14%	1	1	09-04	CRWV261023C00083000
82 C	12.87	+26.30%	1	6	09-04	CRWV261023C00082000
81 C	13.80	+27.78%	8	30	09-04	CRWV261023C00081000
80 C	13.95	+21.30%	3	1	09-04	CRWV261023C00080000
79 C	13.20	+22.68%	1	1	09-04	CRWV261023C00079000
78 C	0	0%	0			CRWV261023C00078000
77 C	0	0%	0			CRWV261023C00077000
76 C	0	0%	0			CRWV261023C00076000
75 C	0	0%	0			CRWV261023C00075000
74 C	18.80	0%	2	0	09-04	CRWV261023C00074000
73 C	0	0%	0			CRWV261023C00073000
72 C	19.07	0%	4	0	09-04	CRWV261023C00072000
71 C	20.15	+22.12%	4	4	09-04	CRWV261023C00071000
70 C	20.90	+21.30%	6	4	09-04	CRWV261023C00070000
69 C	21.65	0%	4	0	09-04	CRWV261023C00069000
65 C	23.50	0%	1	0	09-04	CRWV261023C00065000
60 C	0	0%	0			CRWV261023C00060000
55 C	32.15	0%	1	0	09-04	CRWV261023C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			CRWV261023P00120000
115 P	0	0%	0			CRWV261023P00115000
110 P	0	0%	0			CRWV261023P00110000
105 P	0	0%	0			CRWV261023P00105000
101 P	16.92	0%	2	0	09-04	CRWV261023P00101000
100 P	17.12	0%	1	0	09-04	CRWV261023P00100000
99 P	0	0%	0			CRWV261023P00099000
98 P	0	0%	0			CRWV261023P00098000
97 P	0	0%	0			CRWV261023P00097000
96 P	0	0%	0			CRWV261023P00096000
95 P	12.88	0%	1	0	09-04	CRWV261023P00095000
94 P	0	0%	0			CRWV261023P00094000
93 P	13.92	0%	4	4	09-03	CRWV261023P00093000
92 P	0	0%	0			CRWV261023P00092000
91 P	0	0%	0			CRWV261023P00091000
90 P	9.70	-17.16%	15	1	09-04	CRWV261023P00090000
89 P	9.65	0%	1	0	09-04	CRWV261023P00089000
88 P	0	0%	0			CRWV261023P00088000
87 P	0	0%	0			CRWV261023P00087000
86 P	0	0%	0			CRWV261023P00086000
85 P	10.49	0%	3	2	09-03	CRWV261023P00085000
84 P	7.25	-11.48%	1	3	09-04	CRWV261023P00084000
83 P	6.45	-22.29%	11	1	09-04	CRWV261023P00083000
82 P	6.65	-11.92%	1	1	09-04	CRWV261023P00082000
81 P	5.50	0%	1	0	09-04	CRWV261023P00081000
80 P	5.09	-21.69%	9	12	09-04	CRWV261023P00080000
79 P	4.60	0%	1	0	09-04	CRWV261023P00079000
78 P	4.09	0%	1	0	09-04	CRWV261023P00078000
77 P	5.22	0%	4	3	09-03	CRWV261023P00077000
76 P	3.79	0%	2	0	09-04	CRWV261023P00076000
75 P	3.35	-20.24%	13	4	09-04	CRWV261023P00075000
74 P	3.05	-26.51%	1	2	09-04	CRWV261023P00074000
73 P	2.95	0%	1	0	09-04	CRWV261023P00073000
72 P	3.20	0%	1	1	09-03	CRWV261023P00072000
71 P	2.44	-18.12%	28	1	09-04	CRWV261023P00071000
70 P	2.06	-21.67%	15	23	09-04	CRWV261023P00070000
69 P	2.01	-22.39%	28	42	09-04	CRWV261023P00069000
65 P	1.30	0%	9	0	09-04	CRWV261023P00065000
60 P	0	0%	0			CRWV261023P00060000
55 P	0.45	0%	4	0	09-04	CRWV261023P00055000

.dark-mode .vWXD8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWXD8L{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Oct 23, 2026 Exp. - Open Interest by Strike

CRWV Oct 23, 2026 Exp. - Max Pain @ $81.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ