Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30,378	132,641	12,049	126,581

CRWV Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

CRWV Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 C	1.52	-11.11%	214	18,010	08-13	CRWV270115C00280000
270.00 C	1.87	-0.53%	5	2,818	08-13	CRWV270115C00270000
260.00 C	2.15	+62.88%	9	1,923	08-12	CRWV270115C00260000
250.00 C	2.37	-2.87%	17	2,623	08-13	CRWV270115C00250000
240.00 C	2.67	-11.59%	60	5,981	08-13	CRWV270115C00240000
230.00 C	3.08	-0.65%	22	2,538	08-13	CRWV270115C00230000
220.00 C	3.50	-2.78%	44	3,262	08-13	CRWV270115C00220000
210.00 C	4.55	+5.81%	45	2,798	08-13	CRWV270115C00210000
200.00 C	4.50	-7.22%	233	8,198	08-13	CRWV270115C00200000
195.00 C	5.10	-0.97%	2	519	08-13	CRWV270115C00195000
190.00 C	5.50	-1.08%	13	1,913	08-13	CRWV270115C00190000
185.00 C	5.80	-3.49%	24	3,926	08-13	CRWV270115C00185000
180.00 C	7.40	+12.98%	26	2,299	08-13	CRWV270115C00180000
175.00 C	7.00	0.00%	8	1,990	08-13	CRWV270115C00175000
170.00 C	7.70	-2.41%	23	6,067	08-13	CRWV270115C00170000
165.00 C	8.55	0.00%	11	5,726	08-13	CRWV270115C00165000
160.00 C	8.60	-6.52%	285	2,696	08-13	CRWV270115C00160000
155.00 C	10.13	-1.17%	18	5,581	08-13	CRWV270115C00155000
150.00 C	10.25	-8.89%	1,350	18,247	08-13	CRWV270115C00150000
145.00 C	11.28	-5.05%	15	1,427	08-13	CRWV270115C00145000
140.00 C	12.75	-3.41%	240	7,144	08-13	CRWV270115C00140000
135.00 C	13.51	-4.99%	57	2,482	08-13	CRWV270115C00135000
130.00 C	14.75	-6.05%	294	2,570	08-13	CRWV270115C00130000
125.00 C	16.80	-2.33%	58	4,312	08-13	CRWV270115C00125000
120.00 C	18.00	-4.81%	145	4,823	08-13	CRWV270115C00120000
115.00 C	19.27	-6.50%	55	9,588	08-13	CRWV270115C00115000
110.00 C	21.05	-5.73%	171	3,180	08-13	CRWV270115C00110000
105.00 C	22.98	-6.20%	49	1,413	08-13	CRWV270115C00105000
100.00 C	25.34	-4.45%	199	11,020	08-13	CRWV270115C00100000
97.50 C	26.60	-4.28%	32	647	08-13	CRWV270115C00097500
95.00 C	28.10	-3.10%	50	1,115	08-13	CRWV270115C00095000
92.50 C	29.65	-1.98%	73	912	08-13	CRWV270115C00092500
90.00 C	31.50	-1.56%	95	3,196	08-13	CRWV270115C00090000
87.50 C	32.80	-0.61%	3	345	08-13	CRWV270115C00087500
85.00 C	36.30	+6.58%	11	959	08-13	CRWV270115C00085000
82.50 C	36.00	-1.15%	5	776	08-13	CRWV270115C00082500
80.00 C	37.15	+0.13%	135	2,342	08-13	CRWV270115C00080000
77.50 C	43.05	+9.96%	1	278	08-13	CRWV270115C00077500
75.00 C	39.40	-4.37%	10	733	08-13	CRWV270115C00075000
72.50 C	41.16	-1.53%	3	146	08-13	CRWV270115C00072500
70.00 C	52.75	+20.85%	4	650	08-13	CRWV270115C00070000
67.50 C	44.60	+41.81%	24	297	08-12	CRWV270115C00067500
65.00 C	55.55	+15.73%	3	590	08-13	CRWV270115C00065000
62.50 C	51.27	+46.49%	5	233	08-12	CRWV270115C00062500
60.00 C	53.25	+2.21%	1	679	08-13	CRWV270115C00060000
57.50 C	55.00	+42.82%	2	159	08-12	CRWV270115C00057500
55.00 C	56.62	+42.98%	3	261	08-12	CRWV270115C00055000
52.50 C	59.55	+29.54%	2	34	08-12	CRWV270115C00052500
50.00 C	62.89	+5.17%	22	390	08-13	CRWV270115C00050000
47.50 C	48.25	+56.40%	2	154	08-05	CRWV270115C00047500
47.00 C	0	0%	0			CRWV270115C00047000
45.00 C	74.29	+14.61%	3	73	08-13	CRWV270115C00045000
43.00 C	0	0%	0			CRWV270115C00043000
42.50 C	67.07	+37.44%	1	50	08-12	CRWV270115C00042500
40.00 C	70.00	+33.89%	9	2,324	08-12	CRWV270115C00040000
38.00 C	0	0%	0			CRWV270115C00038000
37.50 C	53.09	-37.54%	2	101	08-07	CRWV270115C00037500
35.00 C	56.07	-1.60%	3	78	08-11	CRWV270115C00035000
33.00 C	0	0%	0			CRWV270115C00033000
32.50 C	57.50	+10.58%	2	20	08-07	CRWV270115C00032500
30.00 C	79.20	+80.00%	1	67	08-13	CRWV270115C00030000
28.00 C	29.30	0%	4	4	04-02	CRWV270115C00028000
27.50 C	37.70	-28.87%	1	12	07-29	CRWV270115C00027500
25.00 C	59.76	+19.62%	2	83	07-22	CRWV270115C00025000
23.00 C	0	0%	0			CRWV270115C00023000
22.50 C	70.35	+30.88%	3	10	08-04	CRWV270115C00022500
20.00 C	89.30	+27.97%	2	118	08-13	CRWV270115C00020000
17.50 C	76.00	+2.70%	1	109	08-10	CRWV270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 P	192.68	-7.07%	5	5	08-06	CRWV270115P00280000
270.00 P	183.17	+2.52%	4	52	08-06	CRWV270115P00270000
260.00 P	163.35	+5.87%	10	8	06-05	CRWV270115P00260000
250.00 P	172.52	+5.20%	7	9	07-15	CRWV270115P00250000
240.00 P	155.15	-1.83%	100	100	08-03	CRWV270115P00240000
230.00 P	140.79	+1.86%	4	20	06-29	CRWV270115P00230000
220.00 P	131.75	+20.12%	28	35	07-08	CRWV270115P00220000
210.00 P	100.13	-0.34%	39	66	06-02	CRWV270115P00210000
200.00 P	96.16	-17.09%	1	94	08-12	CRWV270115P00200000
195.00 P	107.15	-0.70%	10	35	07-10	CRWV270115P00195000
190.00 P	117.49	+4.95%	1	118	07-30	CRWV270115P00190000
185.00 P	113.20	+8.02%	2	14	07-27	CRWV270115P00185000
180.00 P	77.40	-19.96%	100	315	08-13	CRWV270115P00180000
175.00 P	95.45	+23.24%	5	47	07-02	CRWV270115P00175000
170.00 P	67.00	-23.38%	11	605	08-12	CRWV270115P00170000
165.00 P	79.00	+28.98%	1	267	08-10	CRWV270115P00165000
160.00 P	75.35	+2.94%	24	354	08-11	CRWV270115P00160000
155.00 P	70.35	+3.30%	40	309	08-04	CRWV270115P00155000
150.00 P	51.26	-22.63%	8	1,933	08-12	CRWV270115P00150000
145.00 P	48.10	-20.89%	6	362	08-12	CRWV270115P00145000
140.00 P	42.75	-0.70%	23	602	08-13	CRWV270115P00140000
135.00 P	39.30	-24.50%	166	400	08-12	CRWV270115P00135000
130.00 P	36.75	-25.15%	22	660	08-12	CRWV270115P00130000
125.00 P	31.00	-6.34%	46	897	08-13	CRWV270115P00125000
120.00 P	28.19	-3.95%	7	1,828	08-13	CRWV270115P00120000
115.00 P	25.00	-1.96%	74	726	08-13	CRWV270115P00115000
110.00 P	22.99	+3.09%	53	2,188	08-13	CRWV270115P00110000
105.00 P	19.50	+0.21%	24	632	08-13	CRWV270115P00105000
100.00 P	17.12	+1.60%	106	6,754	08-13	CRWV270115P00100000
97.50 P	15.79	+1.09%	30	1,061	08-13	CRWV270115P00097500
95.00 P	14.51	+0.76%	58	1,952	08-13	CRWV270115P00095000
92.50 P	13.00	-1.52%	78	481	08-13	CRWV270115P00092500
90.00 P	12.18	+1.08%	113	4,156	08-13	CRWV270115P00090000
87.50 P	10.90	-0.46%	36	1,224	08-13	CRWV270115P00087500
85.00 P	9.40	-5.05%	15	2,280	08-13	CRWV270115P00085000
82.50 P	8.80	-1.68%	10	1,877	08-13	CRWV270115P00082500
80.00 P	8.02	+0.88%	197	4,120	08-13	CRWV270115P00080000
77.50 P	6.85	-7.43%	6	800	08-13	CRWV270115P00077500
75.00 P	6.15	-5.38%	6	2,756	08-13	CRWV270115P00075000
72.50 P	5.37	-5.79%	2	643	08-13	CRWV270115P00072500
70.00 P	4.92	-3.34%	211	9,606	08-13	CRWV270115P00070000
67.50 P	4.30	-1.15%	64	1,903	08-13	CRWV270115P00067500
65.00 P	3.85	-1.03%	182	5,707	08-13	CRWV270115P00065000
62.50 P	3.11	-11.14%	27	2,947	08-13	CRWV270115P00062500
60.00 P	2.91	+2.11%	166	7,636	08-13	CRWV270115P00060000
57.50 P	2.42	-9.02%	16	1,222	08-13	CRWV270115P00057500
55.00 P	2.05	+2.50%	22	2,353	08-13	CRWV270115P00055000
52.50 P	1.75	+4.17%	8	343	08-13	CRWV270115P00052500
50.00 P	1.49	+3.47%	40	5,531	08-13	CRWV270115P00050000
47.50 P	1.11	-5.93%	4	317	08-13	CRWV270115P00047500
47.00 P	0	0%	0			CRWV270115P00047000
45.00 P	0.95	-5.00%	84	5,717	08-13	CRWV270115P00045000
43.00 P	0	0%	0			CRWV270115P00043000
42.50 P	0.70	-17.65%	25	1,296	08-13	CRWV270115P00042500
40.00 P	0.64	-1.54%	10	8,244	08-13	CRWV270115P00040000
38.00 P	0	0%	0			CRWV270115P00038000
37.50 P	0.47	-57.27%	17	1,782	08-12	CRWV270115P00037500
35.00 P	0.39	+5.41%	17	2,245	08-13	CRWV270115P00035000
33.00 P	0	0%	0			CRWV270115P00033000
32.50 P	0.30	+11.11%	3	193	08-13	CRWV270115P00032500
30.00 P	0.28	-6.67%	11	2,369	08-13	CRWV270115P00030000
28.00 P	0	0%	0			CRWV270115P00028000
27.50 P	0.17	+21.43%	1	580	08-13	CRWV270115P00027500
25.00 P	0.13	-53.57%	88	3,461	08-12	CRWV270115P00025000
23.00 P	0	0%	0			CRWV270115P00023000
22.50 P	0.11	+10.00%	13	389	08-13	CRWV270115P00022500
20.00 P	0.12	+100.00%	102	23,364	08-13	CRWV270115P00020000
17.50 P	0.04	-63.64%	10	10,640	08-13	CRWV270115P00017500

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

CRWV Jan 15, 2027 Exp. - Open Interest by Strike

CRWV Jan 15, 2027 Exp. - Max Pain @ $100.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ