Dark

BWXT20260821C210
BWXT Aug 21 2026 210.00 Call (BWXT260821C00210000)
option OPRA

EOD

Jul 21, 2026

1.42+9.231%(+0.12)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.3000	1.4200	1.2000	1.4200	+9.231%	26	229	0.000%
2026-07-20	1.4500	1.5900	1.2500	1.3000	-18.750%	53	229	+9.231%
2026-07-17	1.9000	1.9000	1.5700	1.6000	-3.030%	28	187	-11.250%
2026-07-16	1.7700	1.8500	1.6300	1.6500	-29.787%	9	188	-13.939%
2026-07-15	3.0000	3.9000	2.3500	2.3500	-16.961%	5	188	-39.574%
2026-07-14	2.8500	3.1300	2.6800	2.8300	+12.302%	64	185	-49.823%
2026-07-13	3.0000	3.4200	2.4500	2.5200	-45.336%	20	171	-43.651%
2026-07-10	4.5000	4.6200	4.4500	4.6100	-7.800%	16	161	-69.197%
2026-07-09	4.8000	5.2000	4.8000	5.0000	+16.279%	19	157	-71.600%
2026-07-08	4.6000	4.6500	4.3000	4.3000	-11.340%	4	155	-66.977%
2026-07-07	6.1000	6.1000	4.8500	4.8500	-42.055%	20	153	-70.722%
2026-07-06	7.1000	8.7400	7.1000	8.3700	+39.268%	5	149	-83.035%
2026-07-02	6.0000	6.1700	5.7300	6.0100	-19.760%	17	137	-76.373%
2026-07-01	7.5300	7.8200	7.4900	7.4900	+7.770%	5	137	-81.041%
2026-06-30	8.3700	8.3700	6.9100	6.9500	-19.092%	17	136	-79.568%
2026-06-29	8.0000	8.6000	8.0000	8.5900	-27.018%	6	134	-83.469%
2026-06-26	11.4000	11.7700	11.4000	11.7700	-28.667%	2	135	-87.935%
2026-06-24	18.5000	18.5000	16.5000	16.5000	-9.737%	5	135	-91.394%
2026-06-23	18.7400	19.7000	18.2800	18.2800	-1.189%	24	135	-92.232%
2026-06-22	18.0000	20.0000	18.0000	18.5000	+22.517%	38	134	-92.324%
2026-06-18	16.9000	19.4000	15.1000	15.1000	-4.430%	3	125	-90.596%
2026-06-17	12.7400	15.8000	12.7400	15.8000	+26.400%	22	125	-91.013%
2026-06-16	12.5000	12.5000	12.5000	12.5000	+6.746%	12	114	-88.640%
2026-06-15	11.7000	11.7100	11.7000	11.7100	-11.756%	7	108	-87.874%
2026-06-12	13.2700	13.2700	13.2700	13.2700	+47.444%	1	102	-89.299%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+8.434%	1	101	-84.222%
2026-06-09	8.3000	8.3000	8.3000	8.3000	-19.652%	1	100	-82.892%
2026-06-08	9.9900	11.0000	9.9900	10.3300	+7.604%	5	100	-86.254%
2026-06-05	9.6000	9.6000	9.6000	9.6000	-8.571%	1	95	-85.208%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+9.148%	12	94	-86.476%
2026-06-03	9.5000	9.6200	9.5000	9.6200	-7.500%	2	94	-85.239%
2026-06-02	10.4000	10.4000	10.4000	10.4000	-1.887%	1	93	-86.346%
2026-06-01	11.8000	12.0000	10.0000	10.6000	-26.897%	6	92	-86.604%
2026-05-29	14.5000	14.5000	14.1000	14.5000	-8.228%	10	93	-90.207%
2026-05-28	15.2500	15.8000	15.2000	15.8000	-3.067%	6	93	-91.013%
2026-05-27	18.4000	18.4000	16.3000	16.3000	-15.104%	2	95	-91.288%
2026-05-26	19.6000	19.6000	19.2000	19.2000	+3.393%	4	94	-92.604%
2026-05-22	18.0500	18.5700	18.0500	18.5700	+3.801%	11	81	-92.353%
2026-05-20	17.8900	17.8900	17.8900	17.8900	+0.789%	1	81	-92.063%
2026-05-18	18.1000	18.1000	17.6000	17.7500	-11.028%	4	78	-92.000%
2026-05-15	19.9500	19.9500	19.9500	19.9500	-7.596%	1	78	-92.882%
2026-05-14	20.7000	22.0000	20.7000	21.5900	+3.301%	21	77	-93.423%
2026-05-13	21.5000	21.5000	20.9000	20.9000	+7.179%	5	67	-93.206%
2026-05-12	19.1500	19.5000	19.1400	19.5000	-19.255%	13	67	-92.718%
2026-05-11	18.2000	24.1500	18.2000	24.1500	+15.000%	10	67	-94.120%
2026-05-08	21.9800	21.9800	21.0000	21.0000	-4.545%	2	66	-93.238%
2026-05-07	22.0000	22.0000	22.0000	22.0000	-8.333%	1	66	-93.545%
2026-05-06	22.6800	24.0000	22.6800	24.0000	+13.208%	17	65	-94.083%
2026-05-05	21.2000	21.2000	21.2000	21.2000	-25.352%	15	57	-93.302%
2026-05-04	28.4000	28.4000	28.4000	28.4000	-1.900%	2	65	-95.000%
2026-05-01	28.9500	28.9500	28.9500	28.9500	-12.273%	1	64	-95.095%
2026-04-27	33.0000	33.0000	33.0000	33.0000	-4.872%	15	64	-95.697%
2026-04-24	34.6900	34.6900	34.6900	34.6900	+7.399%	5	49	-95.907%
2026-04-23	32.3000	32.3000	32.3000	32.3000	+8.027%	1	54	-95.604%
2026-04-22	30.0000	30.0000	29.9000	29.9000	-29.281%	5	53	-95.251%
2026-04-16	42.2800	42.2800	42.2800	42.2800	-6.708%	1	48	-96.641%
2026-04-15	44.9000	45.3200	44.9000	45.3200	+8.162%	10	48	-96.867%
2026-04-14	41.9000	41.9000	41.9000	41.9000	+4.750%	2	53	-96.611%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-9.091%	2	55	-96.450%
2026-04-09	44.0000	44.0000	44.0000	44.0000	+20.647%	1	57	-96.773%
2026-04-08	35.6800	36.4700	35.6200	36.4700	+18.371%	6	56	-96.106%
2026-04-06	30.8700	31.3700	30.6400	30.8100	+2.087%	5	59	-95.391%
2026-04-02	31.0300	31.0300	29.7200	30.1800	+24.814%	15	60	-95.295%
2026-03-31	24.1800	24.1800	24.1800	24.1800	+33.591%	1	60	-94.127%
2026-03-30	20.8500	21.1000	17.8000	18.1000	-33.578%	26	59	-92.155%
2026-03-27	27.2000	27.2500	27.2000	27.2500	+0.110%	3	51	-94.789%
2026-03-26	27.2200	27.2200	27.2200	27.2200	-1.377%	1	49	-94.783%
2026-03-23	26.4000	27.6000	26.4000	27.6000	+11.290%	2	48	-94.855%
2026-03-16	24.8000	24.8000	24.8000	24.8000	+12.727%	6	48	-94.274%
2026-03-13	20.4500	22.0000	20.4500	22.0000	-1.345%	9	48	-93.545%
2026-03-12	22.3000	22.3000	22.3000	22.3000	-6.420%	25	48	-93.632%
2026-03-10	23.8300	23.8300	23.8300	23.8300	+0.126%	2	59	-94.041%
2026-03-09	23.8000	23.8000	23.8000	23.8000	-8.462%	1	58	-94.034%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-21.212%	1	57	-94.538%
2026-03-02	33.0000	33.0000	33.0000	33.0000	+14.623%	1	57	-95.697%
2026-02-25	28.7900	28.7900	28.7900	28.7900	+10.731%	1	58	-95.068%
2026-02-24	26.9400	26.9400	26.0000	26.0000	-10.653%	6	58	-94.538%
2026-02-19	29.1000	29.1000	29.1000	29.1000	+12.442%	7	52	-95.120%
2026-02-17	25.8800	25.8800	25.8800	25.8800	+3.520%	1	59	-94.513%
2026-02-10	25.0000	25.0000	25.0000	25.0000	-9.486%	1	58	-94.320%
2026-02-09	27.6200	27.6200	27.6200	27.6200	+46.138%	1	57	-94.859%
2026-02-04	18.9000	18.9000	18.9000	18.9000	-30.769%	1	56	-92.487%
2026-02-02	27.3000	27.3000	27.3000	27.3000	-4.042%	1	56	-94.799%
2026-01-23	28.6000	28.6000	28.4500	28.4500	+0.744%	22	55	-95.009%
2026-01-22	28.1500	28.7000	28.1500	28.2400	-2.284%	7	33	-94.972%
2026-01-21	28.9000	28.9000	28.9000	28.9000	-14.497%	1	29	-95.087%
2026-01-16	33.8000	33.8000	33.8000	33.8000	+13.385%	2	28	-95.799%
2026-01-13	29.8100	29.8100	29.8100	29.8100	+20.202%	1	28	-95.236%
2026-01-09	24.8000	24.8000	24.8000	24.8000	+20.976%	10	28	-94.274%
2025-11-19	20.5000	20.5000	20.5000	20.5000	+10.811%	2	18	-93.073%
2025-11-17	18.5000	18.5000	18.5000	18.5000	-12.736%	1	18	-92.324%
2025-11-14	21.1000	21.3000	21.1000	21.2000	-12.541%	5	18	-93.302%
2025-11-07	24.2400	24.2400	24.2400	24.2400	-17.831%	1	13	-94.142%
2025-11-05	29.5000	29.5000	29.5000	29.5000	-22.409%	1	14	-95.186%
2025-10-31	39.9000	39.9000	38.0200	38.0200	+4.883%	7	13	-96.265%
2025-10-29	36.2400	36.2500	36.2400	36.2500	-3.333%	5	20	-96.083%
2025-10-28	37.5000	37.5000	37.5000	37.5000	+11.940%	1	15	-96.213%
2025-10-21	33.5000	33.5000	33.5000	33.5000	0.000%	6	14	-95.761%
2025-10-20	33.5000	33.5000	33.5000	33.5000	+2.761%	2	8	-95.761%
2025-10-17	32.6000	32.6000	32.6000	32.6000	-7.649%	1	6	-95.644%
2025-10-16	35.3000	35.3000	35.3000	35.3000	+11.674%	2	6	-95.977%
2025-10-14	31.6100	31.6100	31.6100	31.6100	0.000%	4	4	-95.508%