Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

89.59USD+1.157%(+1.02)22,742,167

89.61Bid 91.50Ask 1.89Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

91.07USD+2.828%(+2.50)353,622

After-hours

Oct 2, 2026 4:59:30 PM EDT

89.52USD-0.078%(-0.07)232,890

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 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 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,153	78,534	11,508	79,689

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 @ $90.00

Puts

Calls

CRWV Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	0.27	-34.15%	15	8,177	10-01	CRWV261218C00200000
195.00 C	0.54	+5.88%	14	1,168	09-30	CRWV261218C00195000
190.00 C	0.57	+3.64%	7	2,288	09-30	CRWV261218C00190000
185.00 C	0.53	-15.87%	12	534	10-01	CRWV261218C00185000
180.00 C	0.69	+23.21%	20	1,074	09-30	CRWV261218C00180000
175.00 C	0.80	+19.40%	2	745	09-30	CRWV261218C00175000
170.00 C	0.95	+2.15%	19	5,352	09-30	CRWV261218C00170000
165.00 C	0.88	-16.98%	6	1,188	10-01	CRWV261218C00165000
160.00 C	1.21	+5.22%	3	6,034	10-01	CRWV261218C00160000
155.00 C	1.31	+2.34%	6	1,403	09-29	CRWV261218C00155000
150.00 C	1.66	+9.93%	36	9,869	10-01	CRWV261218C00150000
145.00 C	1.88	+2.17%	493	1,260	10-01	CRWV261218C00145000
140.00 C	2.17	+3.33%	87	1,754	10-01	CRWV261218C00140000
135.00 C	2.63	+5.20%	9	1,794	10-01	CRWV261218C00135000
130.00 C	3.00	-0.33%	77	2,080	10-01	CRWV261218C00130000
125.00 C	3.55	-2.74%	118	1,438	10-01	CRWV261218C00125000
120.00 C	4.30	+1.65%	366	6,567	10-01	CRWV261218C00120000
115.00 C	5.00	+2.04%	42	4,392	10-01	CRWV261218C00115000
110.00 C	5.90	+1.72%	98	7,277	10-01	CRWV261218C00110000
105.00 C	6.80	-0.73%	72	2,367	10-01	CRWV261218C00105000
100.00 C	8.39	+2.32%	247	4,120	10-01	CRWV261218C00100000
97.50 C	9.06	+1.23%	19	556	10-01	CRWV261218C00097500
95.00 C	9.94	+1.95%	36	2,008	10-01	CRWV261218C00095000
92.50 C	10.99	+6.49%	51	1,650	10-01	CRWV261218C00092500
90.00 C	12.15	+5.19%	173	3,439	10-01	CRWV261218C00090000
87.50 C	13.05	+4.40%	266	2,543	10-01	CRWV261218C00087500
85.00 C	14.30	+0.70%	218	1,678	10-01	CRWV261218C00085000
82.50 C	15.50	+2.99%	7	831	10-01	CRWV261218C00082500
80.00 C	16.85	+7.26%	57	2,444	10-01	CRWV261218C00080000
77.50 C	16.65	-15.48%	10	695	10-01	CRWV261218C00077500
75.00 C	20.00	+4.49%	1	395	10-01	CRWV261218C00075000
72.50 C	19.50	-1.27%	2	174	10-01	CRWV261218C00072500
70.00 C	23.20	+0.87%	9	400	10-01	CRWV261218C00070000
67.50 C	22.45	-11.68%	3	655	10-01	CRWV261218C00067500
65.00 C	25.10	-3.16%	4	200	10-01	CRWV261218C00065000
62.50 C	26.91	-6.40%	1	83	09-29	CRWV261218C00062500
60.00 C	28.82	-6.18%	3	195	10-01	CRWV261218C00060000
55.00 C	33.86	+3.23%	1	146	09-30	CRWV261218C00055000
50.00 C	39.17	+2.38%	6	193	10-01	CRWV261218C00050000
47.50 C	43.00	-6.95%	1	13	07-22	CRWV261218C00047500
45.00 C	42.60	-2.74%	10	82	09-30	CRWV261218C00045000
42.50 C	44.85	-25.37%	15	38	09-30	CRWV261218C00042500
40.00 C	51.39	+25.04%	100	207	09-24	CRWV261218C00040000
37.50 C	47.09	-7.67%	2	32	09-28	CRWV261218C00037500
35.00 C	53.25	-4.16%	2	149	09-30	CRWV261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	112.72	-3.49%	35	35	09-22	CRWV261218P00200000
195.00 P	111.30	+13.11%	4	4	09-14	CRWV261218P00195000
190.00 P	103.90	-2.12%	5	25	09-21	CRWV261218P00190000
185.00 P	97.55	+0.36%	5	47	09-24	CRWV261218P00185000
180.00 P	93.89	-2.40%	8	41	09-22	CRWV261218P00180000
175.00 P	87.95	+1.09%	1	37	10-01	CRWV261218P00175000
170.00 P	80.10	-4.47%	40	57	09-24	CRWV261218P00170000
165.00 P	78.45	+0.51%	5	123	09-24	CRWV261218P00165000
160.00 P	71.00	-5.77%	4	123	09-23	CRWV261218P00160000
155.00 P	76.00	+3.83%	5	74	09-17	CRWV261218P00155000
150.00 P	63.20	-1.08%	5	169	09-25	CRWV261218P00150000
145.00 P	60.74	+5.82%	2	67	10-01	CRWV261218P00145000
140.00 P	54.85	-5.67%	10	163	09-21	CRWV261218P00140000
135.00 P	48.45	-3.29%	20	411	09-25	CRWV261218P00135000
130.00 P	44.30	-3.78%	7	607	09-30	CRWV261218P00130000
125.00 P	38.35	-5.31%	50	292	09-24	CRWV261218P00125000
120.00 P	36.00	-1.02%	2	432	09-30	CRWV261218P00120000
115.00 P	32.32	+1.96%	2	812	10-01	CRWV261218P00115000
110.00 P	27.20	-2.86%	11	536	10-01	CRWV261218P00110000
105.00 P	23.75	-4.62%	15	670	09-30	CRWV261218P00105000
100.00 P	20.41	-0.92%	7	2,213	09-30	CRWV261218P00100000
97.50 P	17.80	-0.84%	24	780	09-30	CRWV261218P00097500
95.00 P	15.94	-4.55%	2	782	10-01	CRWV261218P00095000
92.50 P	14.59	-5.07%	17	735	10-01	CRWV261218P00092500
90.00 P	13.10	+0.38%	14	2,273	10-01	CRWV261218P00090000
87.50 P	12.80	+8.94%	20	2,164	10-01	CRWV261218P00087500
85.00 P	10.60	-0.47%	36	3,117	10-01	CRWV261218P00085000
82.50 P	9.06	-3.10%	148	2,920	10-01	CRWV261218P00082500
80.00 P	7.64	-2.05%	70	6,298	10-01	CRWV261218P00080000
77.50 P	6.77	-3.29%	39	693	10-01	CRWV261218P00077500
75.00 P	5.70	-2.90%	116	2,021	10-01	CRWV261218P00075000
72.50 P	4.90	-4.85%	66	1,606	10-01	CRWV261218P00072500
70.00 P	4.10	-2.38%	201	10,449	10-01	CRWV261218P00070000
67.50 P	3.40	-8.11%	15	1,956	10-01	CRWV261218P00067500
65.00 P	2.69	-5.61%	37	4,661	10-01	CRWV261218P00065000
62.50 P	2.27	-6.20%	5	2,554	10-01	CRWV261218P00062500
60.00 P	1.72	-8.51%	42	20,582	10-01	CRWV261218P00060000
55.00 P	1.09	-4.39%	95	7,348	10-01	CRWV261218P00055000
50.00 P	0.64	0.00%	3,045	7,927	10-01	CRWV261218P00050000
47.50 P	0.47	-9.62%	24	465	10-01	CRWV261218P00047500
45.00 P	0.39	+5.41%	26	1,180	10-01	CRWV261218P00045000
42.50 P	0.28	-17.65%	4	441	10-01	CRWV261218P00042500
40.00 P	0.17	-19.05%	1	700	10-01	CRWV261218P00040000
37.50 P	0.16	-11.11%	8	1,199	09-30	CRWV261218P00037500
35.00 P	0.13	+8.33%	5	1,408	10-01	CRWV261218P00035000

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

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

CRWV Dec 18, 2026 Exp. - Max Pain @ $90.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ