Dark

BWXT20260821C220
BWXT Aug 21 2026 220.00 Call (BWXT260821C00220000)
option OPRA

EOD

Jul 21, 2026

0.8700+17.568%(+0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.7000	0.9000	0.7000	0.8700	+17.568%	4	294	0.000%
2026-07-20	0.9000	0.9000	0.6800	0.7400	-22.105%	8	293	+17.568%
2026-07-17	1.1300	1.1300	0.7500	0.9500	-8.654%	21	295	-8.421%
2026-07-16	1.0500	1.1000	0.8500	1.0400	-46.392%	72	301	-16.346%
2026-07-15	1.9400	1.9400	1.9400	1.9400	+21.250%	1	303	-55.155%
2026-07-14	1.7000	1.7200	1.6000	1.6000	+5.960%	8	302	-45.625%
2026-07-13	2.0300	2.1000	1.5000	1.5100	-50.329%	45	305	-42.384%
2026-07-10	2.6300	3.1500	2.6300	3.0400	-11.884%	22	338	-71.382%
2026-07-09	2.7500	3.6000	2.7500	3.4500	+27.778%	55	334	-74.783%
2026-07-08	2.7800	2.7800	2.5300	2.7000	-15.625%	5	297	-67.778%
2026-07-07	3.8000	4.4000	3.2000	3.2000	-44.828%	39	296	-72.813%
2026-07-06	4.6000	6.1200	4.6000	5.8000	+52.632%	40	324	-85.000%
2026-07-02	3.9300	4.0700	3.8000	3.8000	-28.302%	13	318	-77.105%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-0.563%	5	318	-83.585%
2026-06-29	5.5000	6.0000	5.3300	5.3300	-28.933%	14	313	-83.677%
2026-06-26	7.5000	8.3000	7.5000	7.5000	-28.571%	4	314	-88.400%
2026-06-25	12.5000	12.5000	10.5000	10.5000	-17.647%	3	315	-91.714%
2026-06-23	13.4500	15.1000	12.7500	12.7500	-9.574%	23	317	-93.176%
2026-06-22	13.5000	15.3000	13.5000	14.1000	+21.552%	7	302	-93.830%
2026-06-18	12.9000	12.9000	11.2000	11.6000	+11.538%	69	265	-92.500%
2026-06-17	10.8000	11.5000	10.4000	10.4000	+22.353%	29	265	-91.635%
2026-06-16	9.1000	9.1000	8.5000	8.5000	-15.842%	3	245	-89.765%
2026-06-15	9.6800	10.1000	9.6800	10.1000	+3.061%	2	245	-91.386%
2026-06-12	10.0000	10.0000	9.8000	9.8000	+30.667%	6	246	-91.122%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+13.636%	10	246	-88.400%
2026-06-09	8.4000	8.4000	6.6000	6.6000	-15.385%	7	256	-86.818%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+6.849%	2	256	-88.846%
2026-06-05	8.1500	8.1500	7.0000	7.3000	-14.118%	5	256	-88.082%
2026-06-04	7.9400	8.5000	7.8000	8.5000	+19.718%	8	257	-89.765%
2026-06-03	7.1000	7.1000	7.1000	7.1000	-7.792%	1	253	-87.746%
2026-06-02	7.4500	7.7000	7.4000	7.7000	-1.282%	3	252	-88.701%
2026-06-01	9.2000	9.2000	7.7000	7.8000	-29.091%	22	252	-88.846%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-14.530%	1	247	-92.091%
2026-05-28	11.8500	12.8700	11.8500	12.8700	-1.000%	2	247	-93.240%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-6.810%	1	246	-93.308%
2026-05-22	13.9500	13.9500	13.9500	13.9500	+2.725%	2	245	-93.763%
2026-05-21	13.6000	13.6000	13.5800	13.5800	+4.462%	2	243	-93.594%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+5.691%	1	243	-93.308%
2026-05-19	12.1800	12.3000	12.1800	12.3000	-13.986%	12	236	-92.927%
2026-05-18	13.8000	14.3000	13.8000	14.3000	-11.510%	13	236	-93.916%
2026-05-15	16.1600	16.1600	16.1600	16.1600	-3.867%	2	236	-94.616%
2026-05-14	16.7800	16.8300	16.7800	16.8100	+7.070%	5	236	-94.825%
2026-05-12	15.8700	15.8700	15.7000	15.7000	-14.535%	6	238	-94.459%
2026-05-11	16.7000	18.4400	16.7000	18.3700	+13.817%	27	238	-95.264%
2026-05-08	16.5000	16.5000	16.1400	16.1400	-11.803%	3	257	-94.610%
2026-05-07	20.5400	20.5400	16.7200	18.3000	-14.685%	16	257	-95.246%
2026-05-06	19.4400	21.4500	19.4400	21.4500	+27.679%	2	253	-95.944%
2026-05-05	25.5000	25.5000	16.8000	16.8000	-27.680%	22	252	-94.821%
2026-05-04	24.9500	24.9500	23.2300	23.2300	-2.966%	11	242	-96.255%
2026-05-01	23.9500	23.9500	23.9400	23.9400	+8.818%	2	235	-96.366%
2026-04-29	22.0000	22.0000	22.0000	22.0000	-12.000%	4	235	-96.045%
2026-04-28	25.0000	25.0000	25.0000	25.0000	-6.121%	2	235	-96.520%
2026-04-27	26.6300	26.6300	26.6300	26.6300	-11.233%	20	235	-96.733%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+4.167%	1	235	-97.100%
2026-04-23	29.5900	29.5900	28.1000	28.8000	+14.833%	4	234	-96.979%
2026-04-22	23.3500	25.0800	23.3500	25.0800	-4.348%	21	232	-96.531%
2026-04-21	26.0000	26.2300	26.0000	26.2200	-25.743%	21	230	-96.682%
2026-04-17	35.5200	35.5200	35.3100	35.3100	-2.995%	2	230	-97.536%
2026-04-16	34.2800	36.4000	34.2800	36.4000	-6.427%	6	230	-97.610%
2026-04-14	37.2000	38.9000	37.2000	38.9000	+11.143%	8	225	-97.763%
2026-04-09	37.1000	37.1000	35.0000	35.0000	+16.473%	2	220	-97.514%
2026-04-08	30.0500	30.5000	29.9700	30.0500	+17.843%	17	221	-97.105%
2026-04-07	24.5000	25.5000	24.5000	25.5000	-1.278%	11	213	-96.588%
2026-04-06	26.5700	26.5700	25.3300	25.8300	-6.073%	23	202	-96.632%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+51.599%	1	184	-96.836%
2026-03-31	18.1400	18.1400	18.1400	18.1400	+22.568%	1	184	-95.204%
2026-03-30	18.0000	18.0000	14.8000	14.8000	-32.110%	22	183	-94.122%
2026-03-27	23.0000	23.0000	21.8000	21.8000	-21.864%	3	170	-96.009%
2026-03-26	31.2000	31.2000	27.4800	27.9000	-6.689%	3	171	-96.882%
2026-03-25	27.0000	29.9000	27.0000	29.9000	+36.530%	24	170	-97.090%
2026-03-24	20.3700	21.9000	20.3700	21.9000	-0.455%	3	166	-96.027%
2026-03-23	22.4000	22.4000	22.0000	22.0000	-2.655%	2	163	-96.045%
2026-03-19	22.0000	22.6000	22.0000	22.6000	-7.717%	4	163	-96.150%
2026-03-18	24.2000	24.5000	24.2000	24.4900	+14.546%	3	162	-96.448%
2026-03-17	21.7000	21.9700	21.3800	21.3800	+5.842%	4	161	-95.931%
2026-03-09	19.2000	20.2000	19.2000	20.2000	+19.244%	2	159	-95.693%
2026-03-05	17.6100	17.6100	16.9400	16.9400	-27.761%	3	157	-94.864%
2026-03-04	23.4500	23.4500	23.4500	23.4500	-20.508%	1	158	-96.290%
2026-03-02	29.4000	29.5000	29.4000	29.5000	+27.485%	3	157	-97.051%
2026-02-26	23.1400	23.1400	23.1400	23.1400	+5.182%	15	155	-96.240%
2026-02-24	21.9000	22.9000	21.9000	22.0000	+5.769%	25	170	-96.045%
2026-02-23	21.4000	21.4000	20.8000	20.8000	-9.011%	16	166	-95.817%
2026-02-20	22.2500	22.8600	21.6000	22.8600	+3.439%	4	150	-96.194%
2026-02-18	22.1000	22.1000	22.1000	22.1000	+5.238%	1	149	-96.063%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+2.439%	3	149	-95.857%
2026-02-09	20.5000	20.5000	20.5000	20.5000	0.000%	1	146	-95.756%
2026-02-06	20.5000	20.5000	20.5000	20.5000	+17.143%	1	147	-95.756%
2026-02-04	17.5000	17.5000	17.5000	17.5000	-24.242%	1	147	-95.029%
2026-02-02	23.1000	23.1000	23.1000	23.1000	-12.167%	3	147	-96.234%
2026-01-29	24.5000	26.3000	24.5000	26.3000	-2.085%	3	144	-96.692%
2026-01-28	25.1000	26.8600	25.1000	26.8600	-1.286%	3	144	-96.761%
2026-01-27	27.2100	27.2100	27.2100	27.2100	-12.226%	1	144	-96.803%
2026-01-16	31.0000	31.0000	31.0000	31.0000	+11.671%	2	143	-97.194%
2026-01-15	27.7700	29.5000	27.7600	27.7600	+20.696%	8	143	-96.866%
2026-01-14	23.4000	23.4000	23.0000	23.0000	+3.604%	101	142	-96.217%
2026-01-09	21.4700	22.2000	21.4700	22.2000	+29.070%	2	41	-96.081%
2026-01-07	17.2000	17.2000	17.2000	17.2000	+26.471%	1	39	-94.942%
2026-01-05	13.6000	13.6000	13.6000	13.6000	+14.286%	1	38	-93.603%
2025-12-26	11.9000	11.9000	11.9000	11.9000	+19.000%	1	38	-92.689%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-35.733%	1	38	-91.300%
2025-12-11	15.5600	15.5600	15.5600	15.5600	-14.505%	1	38	-94.409%
2025-11-14	18.2000	18.2000	18.2000	18.2000	-13.744%	1	37	-95.220%
2025-11-07	21.1000	21.1000	21.1000	21.1000	-24.373%	1	36	-95.877%
2025-11-04	26.0000	29.5000	26.0000	27.9000	-19.130%	13	35	-96.882%
2025-11-03	34.5000	34.5000	34.5000	34.5000	-2.128%	20	2	-97.478%
2025-10-30	35.2500	35.2500	35.2500	35.2500	+25.445%	5	2	-97.532%
2025-10-27	27.4000	28.1000	27.4000	28.1000	-14.041%	6	3	-96.904%
2025-10-16	32.6900	32.6900	32.6900	32.6900	+42.192%	1	3	-97.339%
2025-10-08	22.9900	22.9900	22.9900	22.9900	+11.332%	1	2	-96.216%
2025-10-07	20.6500	20.6500	20.6500	20.6500	0.000%	1	1	-95.787%