Dark

BWXT20260220C240
BWXT Feb 20 2026 240.00 Call (BWXT260220C00240000)
option OPRA

EOD

Feb 11, 2026

0.4500+9.756%(+0.0400)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-11	0.4500	0.4500	0.4500	0.4500	+9.756%	1	438	0.000%
2026-02-10	0.4000	0.5000	0.3800	0.4100	-4.651%	7	439	+9.756%
2026-02-09	0.4300	0.4300	0.4300	0.4300	+59.259%	1	444	+4.651%
2026-02-06	0.4500	0.4500	0.2700	0.2700	-35.714%	8	445	+66.667%
2026-02-05	0.5000	0.5000	0.3500	0.4200	-47.500%	4	447	+7.143%
2026-02-04	1.0000	1.0000	0.3000	0.8000	-38.462%	32	450	-43.750%
2026-02-03	1.2800	1.7100	1.2800	1.3000	+44.444%	42	463	-65.385%
2026-02-02	1.0000	1.1000	0.9000	0.9000	-43.750%	4	434	-50.000%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-7.514%	1	435	-71.875%
2026-01-29	3.0400	3.0400	1.7000	1.7300	-17.619%	13	434	-73.988%
2026-01-28	1.7500	2.5000	1.4600	2.1000	+7.692%	27	427	-78.571%
2026-01-27	1.3000	2.0100	1.3000	1.9500	+41.304%	24	414	-76.923%
2026-01-26	1.5000	1.7500	1.3800	1.3800	-8.000%	7	404	-67.391%
2026-01-23	1.7500	1.7500	1.4800	1.5000	+7.143%	7	402	-70.000%
2026-01-22	1.6000	1.6000	1.4000	1.4000	-30.000%	6	401	-67.857%
2026-01-21	2.9900	2.9900	1.6800	2.0000	-4.306%	33	396	-77.500%
2026-01-20	3.5000	3.5000	1.9100	2.0900	-38.166%	21	371	-78.469%
2026-01-16	3.8000	4.0000	3.3000	3.3800	+12.667%	29	340	-86.686%
2026-01-15	1.8200	3.9000	1.8200	3.0000	+66.667%	20	340	-85.000%
2026-01-14	1.9000	1.9000	1.8000	1.8000	-29.688%	3	334	-75.000%
2026-01-13	2.1500	2.5800	2.1500	2.5600	+28.000%	5	333	-82.422%
2026-01-12	1.8000	2.0000	1.8000	2.0000	+37.931%	11	330	-77.500%
2026-01-09	1.5000	1.5000	1.2500	1.4500	+4.317%	4	327	-68.966%
2026-01-08	1.3900	1.3900	1.3900	1.3900	+26.364%	1	324	-67.626%
2026-01-07	1.1000	1.1000	1.1000	1.1000	+10.000%	15	324	-59.091%
2026-01-06	0.9000	1.0000	0.9000	1.0000	+20.482%	15	309	-55.000%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+66.000%	1	313	-45.783%
2026-01-02	0.5400	0.5600	0.4000	0.5000	-41.176%	12	314	-10.000%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-41.379%	10	314	-47.059%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-17.143%	1	324	-68.966%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-2.778%	2	325	-74.286%
2025-12-04	1.5500	1.8000	1.5500	1.8000	+24.138%	2	326	-75.000%
2025-12-03	1.6000	1.6000	1.4500	1.4500	-6.452%	3	326	-68.966%
2025-12-02	1.5500	1.5500	1.5500	1.5500	-32.314%	2	327	-70.968%
2025-11-21	2.6000	2.6000	2.2900	2.2900	-39.418%	4	328	-80.349%
2025-11-20	3.7800	3.7800	3.7800	3.7800	+30.345%	2	331	-88.095%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-3.974%	1	331	-84.483%
2025-11-14	3.5100	3.5100	3.0200	3.0200	-21.558%	33	331	-85.099%
2025-11-13	3.8500	3.8500	3.8500	3.8500	-42.192%	1	304	-88.312%
2025-11-12	6.6600	6.6600	6.6600	6.6600	+12.881%	1	304	-93.243%
2025-11-11	6.0000	6.0000	5.9000	5.9000	-22.470%	7	304	-92.373%
2025-11-10	6.8400	7.6100	6.1000	7.6100	+20.794%	16	304	-94.087%
2025-11-06	6.4000	6.5000	6.3000	6.3000	-16.000%	6	291	-92.857%
2025-11-05	8.0000	8.0000	7.4300	7.5000	-14.384%	8	290	-94.000%
2025-11-04	8.1500	8.7600	8.1500	8.7600	-41.405%	3	290	-94.863%
2025-11-03	13.6000	14.9500	13.6000	14.9500	+7.631%	6	290	-96.990%
2025-10-31	14.0000	14.0000	13.5000	13.8900	-12.642%	6	290	-96.760%
2025-10-30	14.8100	16.0000	14.8100	15.9000	+22.308%	5	290	-97.170%
2025-10-29	13.0000	13.0000	13.0000	13.0000	+10.076%	1	289	-96.538%
2025-10-28	12.2500	12.2500	11.8100	11.8100	+24.316%	3	288	-96.190%
2025-10-24	9.5000	9.5000	9.5000	9.5000	+5.556%	3	289	-95.263%
2025-10-23	8.6400	9.1000	8.6400	9.0000	+23.288%	7	292	-95.000%
2025-10-22	8.5000	9.1700	7.3000	7.3000	-30.674%	3	289	-93.836%
2025-10-21	11.7000	11.7000	10.5300	10.5300	-9.769%	7	289	-95.726%
2025-10-20	11.6700	11.6700	11.6700	11.6700	+10.826%	1	293	-96.144%
2025-10-17	10.5000	10.5300	10.1000	10.5300	-19.000%	6	292	-95.726%
2025-10-16	13.7000	14.1900	13.0000	13.0000	+14.035%	6	288	-96.538%
2025-10-15	12.5000	14.0000	11.4000	11.4000	+3.636%	15	287	-96.053%
2025-10-14	7.0000	11.1000	7.0000	11.0000	+32.530%	10	281	-95.909%
2025-10-13	8.1000	8.3000	8.0000	8.3000	+29.688%	15	277	-94.578%
2025-10-10	6.8000	6.9000	6.4000	6.4000	-9.859%	4	273	-92.969%
2025-10-09	7.6500	7.6500	7.1000	7.1000	-4.441%	3	273	-93.662%
2025-10-08	6.8000	7.4300	6.5000	7.4300	+21.803%	16	273	-93.943%
2025-10-07	6.5000	6.5000	5.8000	6.1000	+0.164%	6	268	-92.623%
2025-10-06	5.9700	6.3000	5.7000	6.0900	+21.074%	6	267	-92.611%
2025-10-03	5.0300	5.0600	5.0300	5.0300	+3.711%	3	264	-91.054%
2025-10-02	4.8500	4.8500	4.8500	4.8500	+6.593%	1	265	-90.722%
2025-10-01	4.4000	4.6000	4.4000	4.5500	+19.737%	68	266	-90.110%
2025-09-30	3.8000	3.8000	3.8000	3.8000	+22.581%	1	199	-88.158%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+5.802%	2	198	-85.484%
2025-09-22	2.9300	2.9300	2.9300	2.9300	+22.083%	1	200	-84.642%
2025-09-19	2.4000	2.4000	2.4000	2.4000	-9.434%	1	200	-81.250%
2025-09-18	2.6500	2.6500	2.6500	2.6500	+29.268%	1	201	-83.019%
2025-09-17	2.2000	2.2000	2.0500	2.0500	-4.651%	2	200	-78.049%
2025-09-15	2.1500	2.1500	2.1500	2.1500	+10.256%	1	201	-79.070%
2025-09-11	1.9500	1.9500	1.9500	1.9500	+18.182%	2	200	-76.923%
2025-09-10	1.4900	1.6500	1.4900	1.6500	+17.021%	171	199	-72.727%
2025-09-03	1.4400	1.4500	1.4100	1.4100	-31.220%	28	201	-68.085%
2025-08-27	2.0700	2.0700	2.0500	2.0500	+9.626%	2	208	-78.049%
2025-08-25	1.8700	1.8700	1.8700	1.8700	-28.626%	1	210	-75.936%
2025-08-22	2.6200	2.6200	2.6200	2.6200	-22.941%	1	210	-82.824%
2025-08-15	3.5000	3.6000	3.4000	3.4000	-12.821%	5	210	-86.765%
2025-08-14	4.1800	4.2200	3.9000	3.9000	-2.500%	121	205	-88.462%
2025-08-12	4.4800	4.4800	4.0000	4.0000	-33.333%	83	84	-88.750%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+25.000%	1	3	-92.500%
2025-08-06	4.8000	4.8000	4.8000	4.8000	0.000%	2	2	-90.625%