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
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,34549,3273,84367,726


CRWV Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

CRWV Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CRWV Dec 18, 2026 Exp. - Max Pain @ $87.50

Puts
Calls


CRWV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C3.40-10.53%7665,68308-13CRWV261218C00200000
195.00 C4.50+8.96%221508-13CRWV261218C00195000
190.00 C4.00-11.11%353,53208-13CRWV261218C00190000
185.00 C4.55-7.14%813108-13CRWV261218C00185000
180.00 C5.00-6.89%241,00608-13CRWV261218C00180000
175.00 C5.50-4.01%2768808-13CRWV261218C00175000
170.00 C6.00-4.76%384,97408-13CRWV261218C00170000
165.00 C6.50-5.11%2961,16408-13CRWV261218C00165000
160.00 C7.06-7.11%575,01208-13CRWV261218C00160000
155.00 C8.10-1.58%41,19008-13CRWV261218C00155000
150.00 C8.50-9.57%937,42408-13CRWV261218C00150000
145.00 C9.39-7.67%890708-13CRWV261218C00145000
140.00 C10.40-9.57%4351,08708-13CRWV261218C00140000
135.00 C11.49-4.73%1251,10008-13CRWV261218C00135000
130.00 C12.70-6.62%3531,70608-13CRWV261218C00130000
125.00 C15.00-0.33%7859608-13CRWV261218C00125000
120.00 C15.60-8.24%1512,94708-13CRWV261218C00120000
115.00 C18.30-2.14%4002,61808-13CRWV261218C00115000
110.00 C19.28-5.49%1377,34708-13CRWV261218C00110000
105.00 C21.95-3.52%641,83108-13CRWV261218C00105000
100.00 C23.65-3.55%2882,08208-13CRWV261218C00100000
97.50 C24.75-4.40%2134908-13CRWV261218C00097500
95.00 C26.73-1.18%491,49008-13CRWV261218C00095000
92.50 C30.20+5.96%21,73908-13CRWV261218C00092500
90.00 C28.58-3.84%1081,33508-13CRWV261218C00090000
87.50 C33.36+6.24%53,31708-13CRWV261218C00087500
85.00 C33.05+0.76%1698508-13CRWV261218C00085000
82.50 C37.16+7.49%169208-13CRWV261218C00082500
80.00 C34.74-3.63%462,08208-13CRWV261218C00080000
77.50 C36.00-5.39%457008-13CRWV261218C00077500
75.00 C38.50-1.41%939508-13CRWV261218C00075000
72.50 C41.00-2.26%413708-13CRWV261218C00072500
70.00 C42.90+0.09%760108-13CRWV261218C00070000
67.50 C47.20+64.69%265508-13CRWV261218C00067500
65.00 C45.43-3.44%119108-13CRWV261218C00065000
62.50 C47.85+24.29%256208-12CRWV261218C00062500
60.00 C56.99+8.66%518508-13CRWV261218C00060000
55.00 C57.99-1.38%3712708-13CRWV261218C00055000
50.00 C60.52+43.96%114708-12CRWV261218C00050000
47.50 C43.00-6.95%11307-22CRWV261218C00047500
45.00 C71.70+51.14%37608-13CRWV261218C00045000
42.50 C43.50+27.38%202208-03CRWV261218C00042500
40.00 C69.70+1.71%215308-13CRWV261218C00040000
37.50 C47.02-49.15%23208-03CRWV261218C00037500
35.00 C71.72+25.38%17708-12CRWV261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P95.50-17.30%117808-12CRWV261218P00200000
195.00 P98.40+5.21%4406-05CRWV261218P00195000
190.00 P109.35-2.02%4217907-23CRWV261218P00190000
185.00 P00%0CRWV261218P00185000
180.00 P74.80-34.39%22608-13CRWV261218P00180000
175.00 P77.40-3.25%2405-28CRWV261218P00175000
170.00 P69.03+7.09%1106-03CRWV261218P00170000
165.00 P61.05+4.09%549706-02CRWV261218P00165000
160.00 P57.85-20.97%19908-12CRWV261218P00160000
155.00 P70.95+9.37%106407-01CRWV261218P00155000
150.00 P43.66-11.71%117908-13CRWV261218P00150000
145.00 P46.50-23.52%17808-12CRWV261218P00145000
140.00 P76.90+7.55%115307-29CRWV261218P00140000
135.00 P38.35+1.59%240608-13CRWV261218P00135000
130.00 P33.98+0.44%351808-13CRWV261218P00130000
125.00 P30.30+0.07%2922508-13CRWV261218P00125000
120.00 P27.10-31.32%19743008-12CRWV261218P00120000
115.00 P24.45+1.20%7176608-13CRWV261218P00115000
110.00 P21.16+1.49%3043608-13CRWV261218P00110000
105.00 P17.95-0.55%950608-13CRWV261218P00105000
100.00 P14.60-5.19%552,04808-13CRWV261218P00100000
97.50 P14.52+2.83%1873208-13CRWV261218P00097500
95.00 P13.27+2.08%10563608-13CRWV261218P00095000
92.50 P12.55+7.36%659508-13CRWV261218P00092500
90.00 P10.80+2.86%961,44308-13CRWV261218P00090000
87.50 P9.07-5.82%163,30208-13CRWV261218P00087500
85.00 P8.90+3.61%733,13808-13CRWV261218P00085000
82.50 P7.67-1.03%171,50308-13CRWV261218P00082500
80.00 P6.95+2.21%1383,25508-13CRWV261218P00080000
77.50 P6.19-4.03%1153808-13CRWV261218P00077500
75.00 P5.25-2.60%311,03608-13CRWV261218P00075000
72.50 P4.500.00%644508-13CRWV261218P00072500
70.00 P4.14+0.98%1327,89308-13CRWV261218P00070000
67.50 P3.500.00%441,60208-13CRWV261218P00067500
65.00 P3.10+2.99%661,62808-13CRWV261218P00065000
62.50 P2.40-8.40%431,80508-13CRWV261218P00062500
60.00 P2.23+1.36%1,25317,02708-13CRWV261218P00060000
55.00 P1.48-3.90%5485,20508-13CRWV261218P00055000
50.00 P1.09+5.83%1858,16508-13CRWV261218P00050000
47.50 P0.88+6.02%2338908-13CRWV261218P00047500
45.00 P0.65-7.14%5694808-13CRWV261218P00045000
42.50 P0.52-1.89%18242608-13CRWV261218P00042500
40.00 P0.40-18.37%8059908-13CRWV261218P00040000
37.50 P0.27-12.90%371,17508-13CRWV261218P00037500
35.00 P0.23-20.69%1151,68708-13CRWV261218P00035000


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