Dark

BWXT20260220C175
BWXT Feb 20 2026 175.00 Call (BWXT260220C00175000)
option OPRA

EOD

Feb 11, 2026

25.06-16.467%(-4.94)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-11	25.0600	25.0600	25.0600	25.0600	-16.467%	1	162	0.000%
2026-02-09	30.8500	30.8500	30.0000	30.0000	+66.667%	3	163	-16.467%
2026-02-04	18.0000	18.0000	18.0000	18.0000	-39.292%	10	165	+39.222%
2026-01-30	29.6500	29.6500	29.6500	29.6500	-12.666%	5	155	-15.481%
2026-01-26	33.9500	33.9500	33.9500	33.9500	-9.225%	20	155	-26.186%
2026-01-22	37.4000	37.4000	37.4000	37.4000	+13.678%	2	155	-32.995%
2026-01-20	32.9000	32.9000	32.9000	32.9000	-28.478%	4	155	-23.830%
2026-01-16	46.0000	46.0000	46.0000	46.0000	+12.195%	1	159	-45.522%
2026-01-15	40.2300	42.0000	40.2300	41.0000	+11.595%	5	159	-38.878%
2026-01-13	36.7400	36.7400	36.7400	36.7400	+21.294%	4	163	-31.791%
2026-01-12	30.2900	30.2900	30.2900	30.2900	+2.957%	1	167	-17.266%
2026-01-09	29.3500	29.4200	29.3500	29.4200	+18.343%	2	167	-14.820%
2026-01-08	27.0000	27.0000	24.8600	24.8600	-1.739%	2	168	+0.805%
2026-01-07	25.3000	25.3000	25.3000	25.3000	+6.751%	1	170	-0.949%
2026-01-06	22.5000	23.7000	22.5000	23.7000	+21.538%	29	171	+5.738%
2026-01-05	19.5000	19.5000	19.5000	19.5000	+36.364%	1	194	+28.513%
2026-01-02	11.1800	14.3000	11.1800	14.3000	+48.033%	9	194	+75.245%
2025-12-31	9.7400	9.7400	9.4000	9.6600	-5.015%	10	208	+159.420%
2025-12-30	10.1700	10.1700	10.1700	10.1700	-8.378%	2	208	+146.411%
2025-12-29	11.2000	11.5600	11.1000	11.1000	-6.723%	5	210	+125.766%
2025-12-26	11.7000	11.9000	11.7000	11.9000	-6.299%	8	209	+110.588%
2025-12-24	12.7000	12.8000	12.7000	12.7000	-6.065%	9	206	+97.323%
2025-12-23	13.8000	13.8000	13.5200	13.5200	-5.455%	7	206	+85.355%
2025-12-22	13.9000	14.7500	13.9000	14.3000	+35.545%	3	205	+75.245%
2025-12-18	10.4500	10.5500	10.4500	10.5500	+7.653%	2	204	+137.536%
2025-12-17	9.5000	9.8000	9.5000	9.8000	-16.239%	4	205	+155.714%
2025-12-16	11.8000	11.8900	11.7000	11.7000	-2.419%	5	202	+114.188%
2025-12-15	11.9900	11.9900	11.9900	11.9900	-13.116%	1	201	+109.008%
2025-12-12	13.9000	13.9000	13.8000	13.8000	-9.031%	3	201	+81.594%
2025-12-05	16.1500	16.1500	14.7000	15.1700	-1.237%	4	200	+65.194%
2025-12-04	15.3600	15.3600	15.3600	15.3600	+7.413%	3	197	+63.151%
2025-12-03	14.5000	14.5000	14.3000	14.3000	-12.000%	3	198	+75.245%
2025-12-01	16.2500	16.2500	16.2500	16.2500	-9.922%	1	198	+54.215%
2025-11-26	18.0400	18.0400	18.0400	18.0400	+16.387%	3	201	+38.914%
2025-11-25	15.1100	15.6000	15.1100	15.5000	+9.309%	3	201	+61.677%
2025-11-21	18.0000	18.0000	13.9000	14.1800	-39.915%	16	203	+76.728%
2025-11-20	23.0200	23.6000	23.0200	23.6000	+19.192%	5	206	+6.186%
2025-11-19	20.0000	20.0000	19.1000	19.8000	+8.079%	8	203	+26.566%
2025-11-18	17.0000	18.3200	17.0000	18.3200	+6.512%	11	206	+36.790%
2025-11-17	20.1500	20.1500	17.2000	17.2000	-17.782%	16	202	+45.698%
2025-11-14	18.2800	21.0700	18.2800	20.9200	-33.839%	65	204	+19.790%
2025-11-10	30.0000	31.6200	30.0000	31.6200	+5.682%	3	254	-20.746%
2025-11-06	29.9200	29.9200	29.9200	29.9200	-16.889%	1	254	-16.243%
2025-11-04	37.2000	37.2000	36.0000	36.0000	-21.960%	2	255	-30.389%
2025-11-03	46.1300	46.1300	46.1300	46.1300	-5.857%	1	254	-45.675%
2025-10-31	49.0000	49.0000	49.0000	49.0000	0.000%	1	254	-48.857%
2025-10-30	47.7400	49.0000	47.7400	49.0000	+13.242%	2	254	-48.857%
2025-10-28	43.2700	43.2700	43.2700	43.2700	+13.779%	10	254	-42.085%
2025-10-27	37.4000	38.0600	37.4000	38.0300	+9.439%	4	257	-34.105%
2025-10-23	34.7500	34.7500	34.7500	34.7500	-13.557%	2	257	-27.885%
2025-10-22	40.2000	40.2000	40.2000	40.2000	-8.636%	5	255	-37.662%
2025-10-20	42.4800	44.0000	41.8000	44.0000	+16.402%	89	260	-43.045%
2025-10-17	38.0000	38.0000	37.8000	37.8000	-17.287%	2	255	-33.704%
2025-10-16	45.7000	45.7000	45.7000	45.7000	+17.089%	1	254	-45.164%
2025-10-15	42.7000	45.3500	39.0300	39.0300	+1.114%	5	254	-35.793%
2025-10-14	39.1000	39.1000	38.2000	38.6000	+13.031%	13	258	-35.078%
2025-10-13	34.7200	34.7200	34.1200	34.1500	+18.659%	12	270	-26.618%
2025-10-10	31.5200	31.5200	28.7800	28.7800	-11.446%	4	259	-12.926%
2025-10-08	30.0600	32.5000	30.0600	32.5000	+13.756%	9	262	-22.892%
2025-10-07	30.3000	30.3000	28.5700	28.5700	-2.191%	8	266	-12.286%
2025-10-06	28.2000	29.7500	28.2000	29.2100	+9.812%	14	266	-14.207%
2025-10-03	26.6000	26.6000	26.6000	26.6000	+5.263%	1	280	-5.789%
2025-10-01	25.8000	25.8000	25.1700	25.2700	+11.126%	17	281	-0.831%
2025-09-30	23.0000	23.0000	22.7400	22.7400	+0.176%	2	272	+10.202%
2025-09-29	23.3300	23.3500	22.7000	22.7000	+15.816%	17	272	+10.396%
2025-09-26	19.7000	19.7000	19.6000	19.6000	+9.497%	2	276	+27.857%
2025-09-25	18.7800	18.7800	17.9000	17.9000	-7.969%	6	275	+40.000%
2025-09-23	20.6500	20.6500	19.2900	19.4500	+3.457%	12	279	+28.843%
2025-09-22	16.5000	18.8000	16.5000	18.8000	+8.986%	9	269	+33.298%
2025-09-19	16.8000	17.2500	16.8000	17.2500	+24.190%	122	262	+45.275%
2025-09-17	18.1000	18.1000	13.8000	13.8900	-25.323%	13	150	+80.418%
2025-09-16	17.0000	18.6000	15.8400	18.6000	+12.048%	15	148	+34.731%
2025-09-15	14.6000	16.8500	14.6000	16.6000	+21.345%	16	149	+50.964%
2025-09-12	15.1400	15.1400	13.6800	13.6800	+4.030%	2	143	+83.187%
2025-09-11	13.3500	13.3500	13.1500	13.1500	+7.347%	9	141	+90.570%
2025-09-10	12.4000	12.4000	12.2500	12.2500	+15.566%	3	136	+104.571%
2025-09-09	10.6000	10.6000	10.6000	10.6000	-11.297%	4	138	+136.415%
2025-09-08	11.9500	11.9500	11.9500	11.9500	+14.136%	10	134	+109.707%
2025-09-03	10.4700	10.4700	10.4700	10.4700	+7.385%	2	133	+139.351%
2025-09-02	9.7500	9.7500	9.7500	9.7500	-11.202%	1	133	+157.026%
2025-08-29	11.0000	11.0000	10.9800	10.9800	-15.538%	6	133	+128.233%
2025-08-28	13.0000	13.0000	13.0000	13.0000	-1.515%	1	133	+92.769%
2025-08-27	13.3000	13.3000	12.8400	13.2000	+2.326%	21	133	+89.848%
2025-08-22	13.8000	13.8000	12.9000	12.9000	+0.781%	8	125	+94.264%
2025-08-20	12.6500	12.8000	12.6500	12.8000	-4.478%	2	125	+95.781%
2025-08-19	14.5000	14.5000	13.2000	13.4000	-17.284%	22	126	+87.015%
2025-08-18	16.6000	16.6000	16.2000	16.2000	-5.869%	22	129	+54.691%
2025-08-15	17.6000	18.0000	16.2000	17.2100	-5.750%	13	115	+45.613%
2025-08-14	18.2600	18.2600	18.2600	18.2600	-6.598%	5	105	+37.240%
2025-08-13	20.4900	20.4900	17.7000	19.5500	-6.905%	17	100	+28.184%
2025-08-12	20.0500	21.0000	20.0000	21.0000	+1.942%	18	99	+19.333%
2025-08-11	20.9000	20.9000	20.6000	20.6000	-5.069%	2	98	+21.650%
2025-08-08	22.6500	22.6500	21.7000	21.7000	+1.166%	4	97	+15.484%
2025-08-07	21.8000	22.0000	21.1500	21.4500	-1.515%	6	99	+16.830%
2025-08-06	22.3300	22.3300	21.7800	21.7800	-2.637%	11	96	+15.060%
2025-08-05	24.0000	28.3200	22.3700	22.3700	+163.797%	86	95	+12.025%
2025-08-04	8.8400	8.8400	8.4700	8.4800	+4.691%	4	23	+195.519%
2025-07-31	8.5000	8.5000	8.1000	8.1000	+8.000%	8	20	+209.383%
2025-07-30	7.5000	7.5000	7.5000	7.5000	-6.250%	1	13	+234.133%
2025-07-28	8.0000	8.0000	8.0000	8.0000	+10.650%	2	13	+213.250%
2025-07-25	7.2300	7.2600	7.2300	7.2300	+6.324%	10	11	+246.611%
2025-07-23	6.3000	6.8000	6.3000	6.8000	+33.333%	2	4	+268.529%
2025-07-16	5.1000	5.1000	5.1000	5.1000	-12.069%	1	2	+391.373%
2025-07-10	5.8000	5.8000	5.8000	5.8000	-2.521%	1	1	+332.069%
2025-07-08	5.6000	5.9500	5.6000	5.9500	0.000%	2	1	+321.176%