Dark

BWXT20260821C200
BWXT Aug 21 2026 200.00 Call (BWXT260821C00200000)
option OPRA

EOD

Jul 21, 2026

2.45+9.865%(+0.22)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.5500	2.5800	2.0500	2.4500	+9.865%	47	607	0.000%
2026-07-20	2.7500	2.8500	2.2300	2.2300	-14.231%	31	572	+9.865%
2026-07-17	2.2700	2.9000	2.2700	2.6000	-5.455%	154	552	-5.769%
2026-07-16	2.9900	3.1000	2.7500	2.7500	-23.611%	5	477	-10.909%
2026-07-15	4.8200	5.1000	3.6000	3.6000	-17.431%	13	477	-31.944%
2026-07-14	5.0000	5.0000	4.3600	4.3600	+3.810%	10	474	-43.807%
2026-07-13	5.1000	5.9500	3.7000	4.2000	-39.828%	100	482	-41.667%
2026-07-10	7.4400	7.4400	6.7000	6.9800	-11.757%	7	443	-64.900%
2026-07-09	7.1500	7.9100	7.0000	7.9100	+19.848%	30	440	-69.027%
2026-07-08	5.9800	6.6000	5.9800	6.6000	-46.341%	10	422	-62.879%
2026-07-06	12.9000	14.4000	12.3000	12.3000	+36.667%	20	419	-80.081%
2026-07-02	13.0000	13.0000	9.0000	9.0000	-24.370%	6	413	-72.778%
2026-07-01	11.9000	11.9000	11.9000	11.9000	+5.872%	1	413	-79.412%
2026-06-30	11.7000	12.0000	10.2000	11.2400	+0.988%	10	412	-78.203%
2026-06-29	12.2000	12.3000	11.1300	11.1300	-28.836%	193	404	-77.987%
2026-06-26	15.6400	15.6400	15.6400	15.6400	-15.459%	1	264	-84.335%
2026-06-25	18.3500	18.5000	18.3500	18.5000	-26.000%	4	264	-86.757%
2026-06-23	23.4500	25.0000	23.4500	25.0000	+7.066%	12	265	-90.200%
2026-06-22	23.4000	23.7000	23.3500	23.3500	+17.337%	12	268	-89.507%
2026-06-18	20.8000	20.8000	19.9000	19.9000	+4.737%	7	257	-87.688%
2026-06-17	17.0000	20.4000	17.0000	19.0000	+11.765%	27	257	-87.105%
2026-06-16	16.0000	17.0000	16.0000	17.0000	+11.916%	9	253	-85.588%
2026-06-15	15.3500	15.4000	15.1900	15.1900	-10.383%	4	253	-83.871%
2026-06-12	16.9500	16.9500	16.9500	16.9500	+16.096%	4	249	-85.546%
2026-06-11	14.6500	14.6500	14.6000	14.6000	+26.957%	3	249	-83.219%
2026-06-10	11.5000	11.5000	11.5000	11.5000	-14.815%	1	246	-78.696%
2026-06-09	15.3000	15.3000	13.5000	13.5000	+1.199%	11	245	-81.852%
2026-06-08	13.4000	14.6000	13.0000	13.3400	-1.622%	21	255	-81.634%
2026-06-05	13.5600	13.5600	13.5600	13.5600	+8.654%	1	239	-81.932%
2026-06-03	12.4800	12.4800	12.4800	12.4800	+0.645%	2	238	-80.369%
2026-06-02	12.5000	12.7000	12.4000	12.4000	-11.111%	53	238	-80.242%
2026-06-01	15.1200	15.1200	13.8000	13.9500	-20.286%	92	188	-82.437%
2026-05-29	18.5000	18.5000	17.4000	17.5000	-10.714%	3	178	-86.000%
2026-05-28	19.6200	19.6200	19.6000	19.6000	-3.686%	3	178	-87.500%
2026-05-27	20.3500	20.3500	20.3500	20.3500	-14.496%	1	175	-87.961%
2026-05-26	23.0000	23.8000	23.0000	23.8000	+7.839%	14	174	-89.706%
2026-05-21	21.7500	22.0700	21.7500	22.0700	-4.043%	8	163	-88.899%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+14.428%	1	155	-89.348%
2026-05-19	19.5000	20.3000	19.5000	20.1000	-11.454%	9	144	-87.811%
2026-05-18	21.6100	22.8000	21.6100	22.7000	-15.926%	8	144	-89.207%
2026-05-14	27.0000	27.0000	27.0000	27.0000	+5.058%	6	144	-90.926%
2026-05-13	25.7000	25.7000	25.7000	25.7000	+5.761%	1	144	-90.467%
2026-05-12	23.5000	24.3000	23.5000	24.3000	-2.135%	6	144	-89.918%
2026-05-08	24.8300	24.8300	24.8300	24.8300	-12.999%	1	144	-90.133%
2026-05-05	31.3000	31.3000	26.9000	28.5400	-19.150%	11	144	-91.416%
2026-05-04	35.0000	35.3000	34.9900	35.3000	+26.387%	8	144	-93.059%
2026-04-29	27.9300	27.9300	27.9300	27.9300	-20.653%	1	143	-91.228%
2026-04-27	35.2000	35.2000	35.2000	35.2000	-6.383%	1	143	-93.040%
2026-04-24	37.8000	37.8000	37.6000	37.6000	+6.818%	3	142	-93.484%
2026-04-22	35.2000	35.2000	35.2000	35.2000	-18.140%	1	142	-93.040%
2026-04-20	43.0000	43.0000	43.0000	43.0000	-19.626%	1	142	-94.302%
2026-04-15	53.4000	53.5000	53.4000	53.5000	+8.409%	10	142	-95.421%
2026-04-14	49.3500	49.3500	49.3500	49.3500	+5.449%	7	144	-95.035%
2026-04-09	46.8000	46.8000	46.8000	46.8000	+3.654%	1	144	-94.765%
2026-04-08	45.1500	45.1500	45.1500	45.1500	+28.085%	1	144	-94.574%
2026-04-02	36.4300	36.4300	35.2500	35.2500	-1.011%	5	144	-93.050%
2026-04-01	35.5000	35.6100	35.5000	35.6100	+23.218%	2	144	-93.120%
2026-03-31	24.4000	28.9000	24.4000	28.9000	-9.969%	7	144	-91.522%
2026-03-27	30.4000	32.1000	30.4000	32.1000	+0.125%	4	141	-92.368%
2026-03-26	32.0600	32.0600	32.0600	32.0600	-20.840%	1	138	-92.358%
2026-03-25	40.5000	40.5000	40.5000	40.5000	+24.233%	3	137	-93.951%
2026-03-23	32.6000	32.6000	32.6000	32.6000	-1.659%	1	137	-92.485%
2026-03-20	33.0000	33.1500	33.0000	33.1500	-7.506%	2	136	-92.609%
2026-03-19	33.1600	35.8400	33.1600	35.8400	+55.826%	11	136	-93.164%
2026-03-13	23.0000	23.0000	23.0000	23.0000	-8.367%	1	141	-89.348%
2026-03-11	25.1000	25.1000	25.1000	25.1000	-7.037%	2	142	-90.239%
2026-03-06	28.1800	28.1800	27.0000	27.0000	-14.692%	2	141	-90.926%
2026-03-04	33.5000	33.5000	31.6500	31.6500	-16.929%	10	140	-92.259%
2026-03-02	37.8100	39.2000	37.8100	38.1000	+21.338%	7	139	-93.570%
2026-02-27	31.4000	31.4000	31.4000	31.4000	-6.157%	1	134	-92.197%
2026-02-25	32.0100	33.4600	32.0100	33.4600	+8.636%	2	135	-92.678%
2026-02-24	33.1900	33.1900	30.2700	30.8000	-10.073%	40	135	-92.045%
2026-02-20	34.2500	34.2500	34.2500	34.2500	+12.295%	10	110	-92.847%
2026-02-18	31.7900	31.7900	30.5000	30.5000	+28.421%	6	100	-91.967%
2026-02-04	28.0000	28.0000	23.7500	23.7500	-25.032%	3	96	-89.684%
2026-01-30	31.6800	31.6800	31.6800	31.6800	-8.887%	1	96	-92.266%
2026-01-29	34.9000	34.9000	34.7700	34.7700	+3.206%	8	95	-92.954%
2026-01-28	33.6900	33.6900	33.6900	33.6900	-9.920%	1	96	-92.728%
2026-01-27	34.5000	37.4000	34.5000	37.4000	+5.889%	2	95	-93.449%
2026-01-26	35.5400	35.5400	35.3200	35.3200	+7.030%	3	94	-93.063%
2026-01-22	32.9000	33.1100	32.9000	33.0000	-3.509%	7	94	-92.576%
2026-01-20	35.0000	35.0000	34.0000	34.2000	-13.854%	7	91	-92.836%
2026-01-16	39.0000	39.7000	39.0000	39.7000	+5.585%	3	84	-93.829%
2026-01-15	36.2500	37.6300	36.2500	37.6000	+22.956%	51	84	-93.484%
2026-01-14	31.6900	31.6900	30.5800	30.5800	-11.873%	13	33	-91.988%
2026-01-13	34.7000	34.7000	34.7000	34.7000	+28.996%	1	38	-92.939%
2026-01-09	26.9000	26.9000	26.9000	26.9000	+68.230%	12	38	-90.892%
2025-12-31	15.9900	15.9900	15.9900	15.9900	-12.384%	1	26	-84.678%
2025-12-23	18.2500	18.2500	18.2500	18.2500	-2.667%	9	26	-86.575%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+14.329%	3	17	-86.933%
2025-12-17	16.4000	16.4000	16.4000	16.4000	-0.606%	1	14	-85.061%
2025-12-15	16.5000	16.5000	16.5000	16.5000	-12.698%	1	13	-85.152%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-43.917%	1	13	-87.037%
2025-11-04	33.7000	33.7000	33.7000	33.7000	-20.892%	1	13	-92.730%
2025-10-31	42.6000	42.6000	42.6000	42.6000	-4.974%	1	12	-94.249%
2025-10-30	44.8300	44.8300	44.8300	44.8300	+10.965%	1	13	-94.535%
2025-10-28	40.4000	40.4000	40.4000	40.4000	+11.295%	1	13	-93.936%
2025-10-27	36.3000	36.3000	36.3000	36.3000	+10.334%	2	13	-93.251%
2025-10-23	32.6000	32.9000	32.6000	32.9000	+1.231%	2	13	-92.553%
2025-10-22	37.0000	37.1000	32.5000	32.5000	-12.162%	4	11	-92.462%
2025-10-20	37.0000	37.0000	37.0000	37.0000	-9.756%	1	11	-93.378%
2025-10-16	41.0000	41.0000	41.0000	41.0000	+2.500%	2	10	-94.024%
2025-10-15	41.6000	41.6000	38.0000	40.0000	+122.222%	10	10	-93.875%
2025-09-22	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	-86.389%