Dark

BWXT20260220C150
BWXT Feb 20 2026 150.00 Call (BWXT260220C00150000)
option OPRA

EOD

Feb 5, 2026

38.90-38.293%(-24.14)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-05	38.9000	38.9000	38.9000	38.9000	-38.293%	1	75	0.000%
2026-01-27	63.0400	63.0400	63.0400	63.0400	+10.577%	8	75	-38.293%
2026-01-22	57.0100	57.0100	57.0100	57.0100	+9.529%	4	83	-31.766%
2026-01-09	50.0000	52.0500	50.0000	52.0500	+11.218%	2	87	-25.264%
2026-01-06	46.8000	46.8000	46.8000	46.8000	+44.000%	2	89	-16.880%
2025-12-23	32.5000	32.5000	32.5000	32.5000	+12.340%	9	89	+19.692%
2025-12-19	28.9300	28.9300	28.9300	28.9300	-19.861%	1	89	+34.462%
2025-12-10	36.1000	36.1000	36.1000	36.1000	+9.394%	4	90	+7.756%
2025-12-08	33.0000	33.0000	33.0000	33.0000	+15.993%	1	86	+17.879%
2025-12-03	28.4500	28.4500	28.4500	28.4500	-36.067%	1	87	+36.731%
2025-11-07	44.0000	44.5000	44.0000	44.5000	-19.384%	12	88	-12.584%
2025-11-04	55.2000	55.2000	55.2000	55.2000	-16.992%	1	96	-29.529%
2025-10-31	66.5000	66.5000	66.5000	66.5000	+15.331%	2	96	-41.504%
2025-10-27	57.6600	57.6600	57.6600	57.6600	+1.873%	1	98	-32.536%
2025-10-24	56.6000	56.6000	56.6000	56.6000	+17.917%	1	98	-31.272%
2025-10-22	60.3300	60.3300	48.0000	48.0000	-19.192%	4	97	-18.958%
2025-10-21	57.5500	59.4000	57.5500	59.4000	-2.941%	5	100	-34.512%
2025-10-17	61.2000	61.2000	61.2000	61.2000	-4.375%	4	105	-36.438%
2025-10-16	64.0000	64.0000	64.0000	64.0000	+22.888%	3	109	-39.219%
2025-10-13	52.0800	52.0800	52.0800	52.0800	+5.212%	1	106	-25.307%
2025-10-07	49.5000	49.5000	49.5000	49.5000	+4.651%	2	109	-21.414%
2025-10-06	46.2100	47.7300	46.2100	47.3000	+13.348%	4	109	-17.759%
2025-10-02	41.2000	41.7300	41.2000	41.7300	+6.048%	6	107	-6.782%
2025-09-29	39.3500	39.3500	39.3500	39.3500	+6.208%	1	113	-1.144%
2025-09-26	37.0500	37.0500	37.0500	37.0500	+7.391%	1	112	+4.993%
2025-09-24	34.5000	34.5000	34.5000	34.5000	+0.524%	1	111	+12.754%
2025-09-23	36.1000	36.1000	34.3200	34.3200	-2.194%	5	111	+13.345%
2025-09-22	34.4000	35.0900	34.4000	35.0900	+10.138%	7	112	+10.858%
2025-09-19	31.0000	31.8600	30.3200	31.8600	+0.063%	7	119	+22.097%
2025-09-18	31.8400	31.8400	31.8400	31.8400	+9.793%	1	118	+22.173%
2025-09-17	31.0000	31.0000	29.0000	29.0000	-7.937%	3	117	+34.138%
2025-09-15	27.9100	31.5000	27.9100	31.5000	+14.130%	8	114	+23.492%
2025-09-12	27.6000	27.6000	27.6000	27.6000	-3.158%	2	114	+40.942%
2025-09-11	28.5000	28.5000	28.5000	28.5000	+14.688%	4	112	+36.491%
2025-09-10	24.5000	24.8500	24.5000	24.8500	+10.444%	3	108	+56.539%
2025-09-09	22.7700	22.7700	21.3800	22.5000	-6.172%	5	109	+72.889%
2025-09-08	24.3000	24.3000	23.9800	23.9800	+15.845%	2	109	+62.219%
2025-09-05	20.7000	20.7000	20.7000	20.7000	-1.896%	3	109	+87.923%
2025-09-03	21.1000	21.1000	21.1000	21.1000	+1.687%	2	106	+84.360%
2025-09-02	21.0000	21.0000	20.7500	20.7500	-15.992%	4	104	+87.470%
2025-08-29	24.7000	24.7000	24.7000	24.7000	-7.317%	1	105	+57.490%
2025-08-27	25.9000	26.6500	25.9000	26.6500	-0.187%	3	105	+45.966%
2025-08-26	26.7000	26.7000	26.7000	26.7000	+5.952%	1	102	+45.693%
2025-08-25	25.2000	25.2000	25.2000	25.2000	-0.787%	1	103	+54.365%
2025-08-22	25.4000	25.4000	25.4000	25.4000	-2.119%	3	102	+53.150%
2025-08-21	25.9500	25.9500	25.9100	25.9500	+7.010%	8	99	+49.904%
2025-08-20	24.2500	24.2500	24.2500	24.2500	-6.731%	2	91	+60.412%
2025-08-19	26.0000	26.0000	26.0000	26.0000	-15.060%	1	93	+49.615%
2025-08-18	31.5700	31.5700	30.6100	30.6100	-5.525%	2	93	+27.083%
2025-08-14	32.4000	32.4000	32.4000	32.4000	-4.985%	2	94	+20.062%
2025-08-13	41.6500	41.6500	34.1000	34.1000	-7.463%	15	96	+14.076%
2025-08-08	36.8500	36.8500	36.8500	36.8500	-0.136%	1	97	+5.563%
2025-08-06	38.4700	39.0000	36.9000	36.9000	-6.582%	9	98	+5.420%
2025-08-05	32.9500	44.6000	32.9500	39.5000	+113.514%	52	95	-1.519%
2025-08-04	17.1500	18.5000	17.1500	18.5000	+17.089%	12	110	+110.270%
2025-08-01	13.2000	16.4800	13.2000	15.8000	-9.714%	8	102	+146.203%
2025-07-31	17.8100	18.0000	17.5000	17.5000	+2.339%	13	95	+122.286%
2025-07-30	17.4000	17.4000	17.1000	17.1000	+4.268%	2	104	+127.485%
2025-07-29	16.6000	17.0000	16.2000	16.4000	+3.145%	5	106	+137.195%
2025-07-28	15.2000	15.9000	14.9000	15.9000	+3.247%	5	102	+144.654%
2025-07-25	13.9000	15.5000	13.9000	15.4000	+17.647%	12	100	+152.597%
2025-07-24	13.2000	13.4200	13.0900	13.0900	-5.145%	3	104	+197.173%
2025-07-23	13.3000	13.8000	13.2000	13.8000	+24.324%	4	103	+181.884%
2025-07-22	11.1800	11.1800	11.1000	11.1000	-7.035%	10	99	+250.450%
2025-07-21	12.8100	12.8100	11.9400	11.9400	-8.785%	3	109	+225.796%
2025-07-18	13.0900	13.0900	13.0900	13.0900	+14.825%	1	108	+197.173%
2025-07-14	11.6000	11.6000	11.4000	11.4000	-2.481%	12	109	+241.228%
2025-07-09	11.6900	11.6900	11.6900	11.6900	-0.085%	1	109	+232.763%
2025-07-08	11.7000	11.7000	11.7000	11.7000	-10.687%	1	108	+232.479%
2025-07-02	14.0000	14.2000	13.1000	13.1000	-11.486%	14	108	+196.947%
2025-06-27	14.4000	15.0000	14.4000	14.8000	+4.225%	22	96	+162.838%
2025-06-26	14.2000	14.2000	14.2000	14.2000	0.000%	1	85	+173.944%
2025-06-25	14.8000	14.8000	14.2000	14.2000	+5.970%	36	84	+173.944%
2025-06-24	13.5000	13.5000	13.3000	13.4000	0.000%	15	57	+190.299%
2025-06-23	13.5000	13.5000	13.4000	13.4000	-6.944%	17	43	+190.299%
2025-06-20	13.0000	14.7000	13.0000	14.4000	+5.263%	32	26	+170.139%
2025-06-18	14.8500	14.8500	13.6000	13.6800	0.000%	11	0	+184.357%