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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,841	22,368	6,066	13,074

CRWV Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

CRWV Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRWV Dec 17, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

CRWV Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 C	12.30	-4.28%	135	3,938	08-13	CRWV271217C00280000
270.00 C	14.40	+9.92%	13	1,680	08-13	CRWV271217C00270000
260.00 C	14.46	+4.03%	3	311	08-13	CRWV271217C00260000
250.00 C	18.50	+25.42%	31	533	08-13	CRWV271217C00250000
240.00 C	16.30	+4.15%	21	399	08-13	CRWV271217C00240000
230.00 C	12.30	+45.56%	1	472	08-10	CRWV271217C00230000
220.00 C	20.17	+58.20%	2	424	08-12	CRWV271217C00220000
210.00 C	19.15	+27.24%	5	448	08-12	CRWV271217C00210000
200.00 C	20.83	-3.12%	59	1,846	08-13	CRWV271217C00200000
195.00 C	25.02	+16.64%	6	854	08-13	CRWV271217C00195000
190.00 C	25.61	+15.88%	2	616	08-13	CRWV271217C00190000
185.00 C	23.15	-12.31%	2	318	08-13	CRWV271217C00185000
180.00 C	23.40	+36.36%	4	2,754	08-12	CRWV271217C00180000
175.00 C	25.20	+3.45%	1	314	08-13	CRWV271217C00175000
170.00 C	25.44	+38.26%	6	394	08-12	CRWV271217C00170000
165.00 C	26.50	+0.95%	7	364	08-13	CRWV271217C00165000
160.00 C	26.72	-5.92%	6	823	08-13	CRWV271217C00160000
155.00 C	29.66	+48.30%	4	275	08-12	CRWV271217C00155000
150.00 C	33.05	+11.88%	6	973	08-13	CRWV271217C00150000
145.00 C	30.63	+1.26%	4	323	08-13	CRWV271217C00145000
140.00 C	33.20	+1.47%	143	578	08-13	CRWV271217C00140000
135.00 C	34.68	-0.91%	2	290	08-13	CRWV271217C00135000
130.00 C	36.60	+5.84%	1	991	08-13	CRWV271217C00130000
125.00 C	37.60	+5.47%	3	364	08-13	CRWV271217C00125000
120.00 C	40.05	+7.52%	22	1,366	08-13	CRWV271217C00120000
115.00 C	40.55	+2.84%	21	295	08-13	CRWV271217C00115000
110.00 C	39.45	-3.05%	10	425	08-13	CRWV271217C00110000
105.00 C	42.78	+0.90%	17	367	08-13	CRWV271217C00105000
100.00 C	43.25	-0.80%	13	1,999	08-13	CRWV271217C00100000
97.50 C	44.50	+32.20%	5	92	08-12	CRWV271217C00097500
95.00 C	52.47	+14.07%	1	373	08-13	CRWV271217C00095000
92.50 C	46.41	+31.10%	7	280	08-12	CRWV271217C00092500
90.00 C	49.80	+4.32%	23	380	08-13	CRWV271217C00090000
87.50 C	48.15	+15.33%	25	37	08-12	CRWV271217C00087500
85.00 C	56.99	+13.98%	2	262	08-13	CRWV271217C00085000
82.50 C	52.91	+1.26%	7	123	08-13	CRWV271217C00082500
80.00 C	56.00	+5.66%	5	314	08-13	CRWV271217C00080000
77.50 C	55.72	+42.87%	2	123	08-13	CRWV271217C00077500
75.00 C	56.84	+0.87%	2	192	08-13	CRWV271217C00075000
72.50 C	55.69	+31.50%	1	168	08-12	CRWV271217C00072500
70.00 C	59.60	+4.14%	1	452	08-13	CRWV271217C00070000
67.50 C	46.40	-4.21%	1	29	08-10	CRWV271217C00067500
65.00 C	45.55	-2.02%	9	288	08-11	CRWV271217C00065000
62.50 C	46.05	+27.92%	1	12	08-04	CRWV271217C00062500
60.00 C	62.35	+25.93%	1	178	08-13	CRWV271217C00060000
55.00 C	65.15	+30.82%	16	252	08-13	CRWV271217C00055000
50.00 C	71.50	+5.54%	16	1,378	08-13	CRWV271217C00050000
47.50 C	100.50	+125.84%	26	30	05-06	CRWV271217C00047500
45.00 C	60.40	+2.46%	1	360	08-05	CRWV271217C00045000
42.50 C	60.00	-42.25%	1	44	06-29	CRWV271217C00042500
40.00 C	73.87	+25.20%	3	59	08-12	CRWV271217C00040000
37.50 C	54.75	+48.98%	7	17	08-03	CRWV271217C00037500
35.00 C	77.32	+25.56%	1	32	08-12	CRWV271217C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280.00 P	176.60	-10.81%	2	161	08-13	CRWV271217P00280000
270.00 P	188.85	+1.34%	6	39	08-03	CRWV271217P00270000
260.00 P	176.00	+1.13%	10	28	08-11	CRWV271217P00260000
250.00 P	164.56	-7.39%	2	78	08-10	CRWV271217P00250000
240.00 P	155.22	-7.92%	2	44	08-10	CRWV271217P00240000
230.00 P	149.65	+2.38%	7	59	07-13	CRWV271217P00230000
220.00 P	142.15	+0.49%	5	230	07-13	CRWV271217P00220000
210.00 P	146.32	+23.11%	2	44	07-28	CRWV271217P00210000
200.00 P	101.00	-3.44%	1	238	08-13	CRWV271217P00200000
195.00 P	118.12	+12.72%	14	71	07-08	CRWV271217P00195000
190.00 P	114.15	+13.85%	16	34	07-13	CRWV271217P00190000
185.00 P	93.07	-13.70%	2	20	08-12	CRWV271217P00185000
180.00 P	108.00	-4.02%	50	82	08-03	CRWV271217P00180000
175.00 P	98.80	+1.91%	3	54	08-06	CRWV271217P00175000
170.00 P	95.70	+0.03%	12	26	07-13	CRWV271217P00170000
165.00 P	75.85	-17.10%	6	406	08-12	CRWV271217P00165000
160.00 P	72.56	-13.85%	20	193	08-12	CRWV271217P00160000
155.00 P	80.07	-0.21%	2	44	08-10	CRWV271217P00155000
150.00 P	81.70	+9.34%	2	1,212	07-02	CRWV271217P00150000
145.00 P	61.00	-15.24%	166	184	08-12	CRWV271217P00145000
140.00 P	54.39	-7.72%	1	97	08-13	CRWV271217P00140000
135.00 P	53.58	-16.41%	95	182	08-12	CRWV271217P00135000
130.00 P	51.41	-23.55%	59	117	08-12	CRWV271217P00130000
125.00 P	47.00	-16.37%	2	247	08-12	CRWV271217P00125000
120.00 P	42.70	-1.54%	4	459	08-13	CRWV271217P00120000
115.00 P	38.13	-34.33%	1	181	08-13	CRWV271217P00115000
110.00 P	37.75	-16.76%	4	1,536	08-12	CRWV271217P00110000
105.00 P	33.10	-1.93%	4	185	08-13	CRWV271217P00105000
100.00 P	30.99	+0.88%	5	1,761	08-13	CRWV271217P00100000
97.50 P	37.90	-11.12%	20	137	08-04	CRWV271217P00097500
95.00 P	29.03	-18.36%	4	259	08-12	CRWV271217P00095000
92.50 P	26.50	-21.13%	1	60	08-12	CRWV271217P00092500
90.00 P	25.15	+1.00%	1,204	1,533	08-13	CRWV271217P00090000
87.50 P	24.00	-24.60%	4	92	08-12	CRWV271217P00087500
85.00 P	22.92	-19.30%	22	1,394	08-12	CRWV271217P00085000
82.50 P	21.05	+0.14%	1	229	08-13	CRWV271217P00082500
80.00 P	19.40	-1.27%	112	492	08-13	CRWV271217P00080000
77.50 P	18.60	-0.80%	3	111	08-13	CRWV271217P00077500
75.00 P	17.25	-27.82%	4	760	08-12	CRWV271217P00075000
72.50 P	16.15	-5.22%	3	191	08-13	CRWV271217P00072500
70.00 P	15.19	+0.26%	126	1,426	08-13	CRWV271217P00070000
67.50 P	14.02	-4.82%	3	124	08-13	CRWV271217P00067500
65.00 P	12.96	+0.47%	3	235	08-13	CRWV271217P00065000
62.50 P	11.67	-0.77%	1	41	08-13	CRWV271217P00062500
60.00 P	10.90	0.00%	64	227	08-13	CRWV271217P00060000
55.00 P	8.85	-1.56%	2	315	08-13	CRWV271217P00055000
50.00 P	7.50	+2.04%	29	512	08-13	CRWV271217P00050000
47.50 P	7.10	-25.65%	1	174	08-12	CRWV271217P00047500
45.00 P	5.75	-1.88%	8	880	08-13	CRWV271217P00045000
42.50 P	7.50	-16.67%	2	803	08-10	CRWV271217P00042500
40.00 P	4.60	+2.22%	131	235	08-13	CRWV271217P00040000
37.50 P	4.40	-34.72%	2	207	08-12	CRWV271217P00037500
35.00 P	3.45	-4.43%	12	691	08-13	CRWV271217P00035000

.dark-mode .rq0cqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq0cqy{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Dec 17, 2027 Exp. - Open Interest by Strike

CRWV Dec 17, 2027 Exp. - Max Pain @ $100.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ