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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,106	42,332	15,928	26,922

CRWV Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

CRWV Dec 15, 2028 Exp. - Max Pain @ $110.00

Puts

Calls

CRWV Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	32.60	-2.69%	224	21,583	08-13	CRWV281215C00200000
195.00 C	33.30	-2.80%	56	1,036	08-13	CRWV281215C00195000
190.00 C	39.00	+11.43%	6	954	08-13	CRWV281215C00190000
185.00 C	35.52	+31.31%	19	513	08-13	CRWV281215C00185000
180.00 C	36.44	-0.92%	22	1,215	08-13	CRWV281215C00180000
175.00 C	37.50	+34.84%	4	1,116	08-12	CRWV281215C00175000
170.00 C	38.10	+24.10%	6	197	08-12	CRWV281215C00170000
165.00 C	38.11	-2.48%	71	221	08-13	CRWV281215C00165000
160.00 C	39.12	-5.62%	192	2,563	08-13	CRWV281215C00160000
155.00 C	43.00	+0.68%	7	276	08-13	CRWV281215C00155000
150.00 C	47.99	+12.97%	3	1,440	08-13	CRWV281215C00150000
145.00 C	43.70	+34.59%	30	569	08-12	CRWV281215C00145000
140.00 C	47.00	+4.44%	1	1,837	08-13	CRWV281215C00140000
135.00 C	44.57	-3.11%	4	1,641	08-13	CRWV281215C00135000
130.00 C	46.96	+34.56%	41	433	08-12	CRWV281215C00130000
125.00 C	48.57	+35.10%	12	1,137	08-12	CRWV281215C00125000
120.00 C	50.15	+1.27%	115	2,039	08-13	CRWV281215C00120000
115.00 C	51.50	+0.78%	7	484	08-13	CRWV281215C00115000
110.00 C	51.25	-4.12%	44	3,078	08-13	CRWV281215C00110000
105.00 C	54.70	+1.58%	1	1,320	08-13	CRWV281215C00105000
100.00 C	55.37	-0.27%	7	6,120	08-13	CRWV281215C00100000
97.50 C	56.50	+24.92%	17	103	08-12	CRWV281215C00097500
95.00 C	57.30	+32.24%	26	744	08-12	CRWV281215C00095000
92.50 C	58.00	+32.97%	1	87	08-12	CRWV281215C00092500
90.00 C	59.03	+0.22%	3	510	08-13	CRWV281215C00090000
87.50 C	59.25	+1.28%	15	99	08-13	CRWV281215C00087500
85.00 C	59.12	-1.47%	49	453	08-13	CRWV281215C00085000
82.50 C	61.62	+30.00%	4	258	08-12	CRWV281215C00082500
80.00 C	62.18	+2.44%	12	489	08-13	CRWV281215C00080000
77.50 C	61.70	-5.30%	1	230	08-13	CRWV281215C00077500
75.00 C	63.91	-0.54%	6	559	08-13	CRWV281215C00075000
72.50 C	65.24	+1.12%	7	222	08-13	CRWV281215C00072500
70.00 C	66.22	+0.33%	14	478	08-13	CRWV281215C00070000
67.50 C	52.35	-5.59%	2	31	08-11	CRWV281215C00067500
65.00 C	71.26	+4.44%	4	120	08-13	CRWV281215C00065000
60.00 C	70.23	+0.69%	2	157	08-13	CRWV281215C00060000
55.00 C	72.57	+0.10%	2	135	08-13	CRWV281215C00055000
50.00 C	77.65	+5.13%	5	208	08-13	CRWV281215C00050000
47.50 C	61.20	+64.34%	60	45	08-10	CRWV281215C00047500
45.00 C	77.00	+26.02%	2	38	08-12	CRWV281215C00045000
42.50 C	66.00	+43.48%	6	12	08-04	CRWV281215C00042500
40.00 C	80.30	-0.86%	17	191	08-13	CRWV281215C00040000
37.50 C	81.75	+24.24%	1	348	08-12	CRWV281215C00037500
35.00 C	91.74	+9.87%	1	149	08-13	CRWV281215C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	112.20	-9.33%	8	6,284	08-12	CRWV281215P00200000
195.00 P	118.65	-13.15%	30	47	08-11	CRWV281215P00195000
190.00 P	115.00	-6.16%	30	113	08-10	CRWV281215P00190000
185.00 P	120.90	+5.13%	21	34	07-24	CRWV281215P00185000
180.00 P	106.50	-8.03%	14	102	08-11	CRWV281215P00180000
175.00 P	102.50	-0.29%	9	19	08-10	CRWV281215P00175000
170.00 P	98.50	+0.08%	60	163	08-10	CRWV281215P00170000
165.00 P	85.56	-9.27%	1	14	08-12	CRWV281215P00165000
160.00 P	78.40	-2.18%	1	382	08-13	CRWV281215P00160000
155.00 P	76.92	+0.81%	140	332	08-13	CRWV281215P00155000
150.00 P	73.23	+0.43%	140	1,916	08-13	CRWV281215P00150000
145.00 P	70.51	-10.01%	13	187	08-12	CRWV281215P00145000
140.00 P	66.20	-15.67%	31	163	08-12	CRWV281215P00140000
135.00 P	70.70	-1.12%	25	315	08-07	CRWV281215P00135000
130.00 P	59.52	-21.48%	9	430	08-12	CRWV281215P00130000
125.00 P	55.24	-1.20%	4	703	08-13	CRWV281215P00125000
120.00 P	51.80	-2.47%	4	967	08-13	CRWV281215P00120000
115.00 P	48.50	-13.70%	1	186	08-13	CRWV281215P00115000
110.00 P	45.70	+0.55%	21	3,571	08-13	CRWV281215P00110000
105.00 P	42.36	+1.34%	8	585	08-13	CRWV281215P00105000
100.00 P	38.77	+1.10%	13	750	08-13	CRWV281215P00100000
97.50 P	36.00	-3.54%	1	476	08-13	CRWV281215P00097500
95.00 P	35.83	+0.65%	9	810	08-13	CRWV281215P00095000
92.50 P	40.25	-3.52%	2	57	08-10	CRWV281215P00092500
90.00 P	32.91	+0.34%	12	481	08-13	CRWV281215P00090000
87.50 P	36.78	-3.08%	21	159	08-11	CRWV281215P00087500
85.00 P	29.99	-0.03%	3	270	08-13	CRWV281215P00085000
82.50 P	34.11	-1.36%	1	703	08-07	CRWV281215P00082500
80.00 P	26.85	-0.37%	7	1,136	08-13	CRWV281215P00080000
77.50 P	26.40	-13.95%	2	621	08-12	CRWV281215P00077500
75.00 P	24.33	+0.75%	702	868	08-13	CRWV281215P00075000
72.50 P	28.92	-2.23%	2	61	08-04	CRWV281215P00072500
70.00 P	21.95	+1.57%	8	1,374	08-13	CRWV281215P00070000
67.50 P	24.40	-12.76%	81	595	08-11	CRWV281215P00067500
65.00 P	18.86	-0.68%	10	474	08-13	CRWV281215P00065000
60.00 P	16.91	+0.36%	36	5,284	08-13	CRWV281215P00060000
55.00 P	14.30	-18.47%	19	627	08-12	CRWV281215P00055000
50.00 P	12.25	+0.57%	28	1,531	08-13	CRWV281215P00050000
47.50 P	11.40	+2.24%	3	44	08-13	CRWV281215P00047500
45.00 P	10.07	-0.30%	5	110	08-13	CRWV281215P00045000
42.50 P	9.59	-18.73%	4	1,069	08-12	CRWV281215P00042500
40.00 P	8.20	-4.43%	4	1,725	08-13	CRWV281215P00040000
37.50 P	7.38	-18.90%	33	235	08-12	CRWV281215P00037500
35.00 P	6.80	+3.82%	39	6,877	08-13	CRWV281215P00035000

.dark-mode .p9fVDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9fVDL{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV Dec 15, 2028 Exp. - Open Interest by Strike

CRWV Dec 15, 2028 Exp. - Max Pain @ $110.00

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ