Dark

BWXT20260821C230
BWXT Aug 21 2026 230.00 Call (BWXT260821C00230000)
option OPRA

EOD

Jul 21, 2026

0.4500+50.000%(+0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4000	0.4500	0.4000	0.4500	+50.000%	9	372	0.000%
2026-07-20	0.4700	0.4700	0.3000	0.3000	-53.846%	8	381	+50.000%
2026-07-17	0.8500	0.8500	0.6000	0.6500	+18.182%	16	379	-30.769%
2026-07-16	0.5500	0.7500	0.5000	0.5500	-31.250%	87	387	-18.182%
2026-07-15	1.0100	1.0100	0.8000	0.8000	-20.000%	3	442	-43.750%
2026-07-14	1.1500	1.2000	1.0000	1.0000	-18.033%	33	442	-55.000%
2026-07-13	1.2200	1.2200	1.2200	1.2200	-43.256%	1	441	-63.115%
2026-07-09	2.0900	2.3800	2.0900	2.1500	+22.857%	8	440	-79.070%
2026-07-08	1.6500	1.7500	1.6500	1.7500	-33.206%	10	437	-74.286%
2026-07-07	2.6200	2.6200	2.6200	2.6200	-34.171%	1	443	-82.824%
2026-07-06	4.0000	4.0000	3.5000	3.9800	+47.955%	74	443	-88.693%
2026-07-02	2.4500	2.6900	2.4500	2.6900	-29.211%	14	387	-83.271%
2026-06-30	3.8000	3.9700	3.5900	3.8000	+11.765%	9	387	-88.158%
2026-06-29	4.7800	4.7800	3.4000	3.4000	-29.461%	42	390	-86.765%
2026-06-26	5.7000	6.2000	4.7000	4.8200	-36.579%	18	376	-90.664%
2026-06-25	7.2000	7.6000	7.2000	7.6000	-17.391%	2	379	-94.079%
2026-06-23	9.9300	11.3700	9.2000	9.2000	-11.793%	11	379	-95.109%
2026-06-22	8.9000	10.4300	8.9000	10.4300	+25.361%	102	375	-95.686%
2026-06-18	9.5000	9.5000	8.0000	8.3200	+4.000%	19	369	-94.591%
2026-06-17	8.0000	8.0000	7.8700	8.0000	+14.286%	4	369	-94.375%
2026-06-16	7.0000	7.5000	6.5400	7.0000	+10.236%	12	369	-93.571%
2026-06-15	6.8000	6.8000	6.3500	6.3500	-13.014%	2	358	-92.913%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+21.667%	1	360	-93.836%
2026-06-11	5.5000	6.0000	5.5000	6.0000	+25.000%	8	361	-92.500%
2026-06-10	5.1500	6.1000	4.8000	4.8000	+1.695%	10	362	-90.625%
2026-06-09	4.7000	4.9000	4.5000	4.7200	-20.672%	10	368	-90.466%
2026-06-08	6.0000	6.0900	5.9500	5.9500	+8.182%	9	375	-92.437%
2026-06-05	6.3000	6.3000	5.5000	5.5000	-16.667%	9	367	-91.818%
2026-06-04	6.0000	6.6000	6.0000	6.6000	+23.364%	159	374	-93.182%
2026-06-03	5.9000	5.9000	5.3500	5.3500	-15.079%	7	290	-91.589%
2026-06-01	6.8000	6.8000	5.7000	6.3000	-23.171%	5	290	-92.857%
2026-05-29	8.8500	8.8500	8.2000	8.2000	-11.828%	2	291	-94.512%
2026-05-28	9.4500	9.4500	9.3000	9.3000	-8.374%	2	290	-95.161%
2026-05-27	10.1500	10.1500	10.1500	10.1500	-10.965%	1	290	-95.567%
2026-05-20	10.5100	11.4000	10.5100	11.4000	+12.871%	4	289	-96.053%
2026-05-19	8.9000	10.1000	8.9000	10.1000	-1.751%	6	284	-95.545%
2026-05-18	11.5300	11.5300	10.2800	10.2800	-10.609%	7	284	-95.623%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-20.139%	5	284	-96.087%
2026-05-14	13.6000	14.4000	13.6000	14.4000	+5.882%	2	286	-96.875%
2026-05-13	13.2000	14.0000	13.2000	13.6000	+4.615%	3	280	-96.691%
2026-05-12	13.0000	13.0000	12.9000	13.0000	-12.162%	6	280	-96.538%
2026-05-11	14.8000	15.0000	14.5500	14.8000	+11.446%	5	280	-96.959%
2026-05-08	13.1000	13.3900	12.5500	13.2800	-4.460%	23	280	-96.611%
2026-05-07	17.0000	17.0000	13.9000	13.9000	-19.653%	6	272	-96.763%
2026-05-06	14.5200	17.3000	14.5200	17.3000	+27.206%	35	270	-97.399%
2026-05-05	16.1200	16.1200	13.6000	13.6000	-29.897%	4	265	-96.691%
2026-05-04	19.8000	19.8000	19.4000	19.4000	+22.243%	8	264	-97.680%
2026-04-29	15.8700	15.8700	15.8700	15.8700	-17.772%	1	268	-97.164%
2026-04-28	18.5000	19.3000	18.5000	19.3000	-15.314%	2	269	-97.668%
2026-04-27	22.7900	22.7900	22.7900	22.7900	-10.205%	1	268	-98.025%
2026-04-24	23.2300	25.3800	23.2300	25.3800	+3.171%	2	268	-98.227%
2026-04-23	23.7700	24.6000	23.7700	24.6000	+17.703%	4	267	-98.171%
2026-04-22	20.7000	20.9000	20.6000	20.9000	-4.653%	11	265	-97.847%
2026-04-21	23.9900	23.9900	21.7600	21.9200	-27.704%	3	265	-97.947%
2026-04-17	30.3200	30.3200	30.3200	30.3200	-7.165%	4	265	-98.516%
2026-04-15	32.6600	32.6600	32.6600	32.6600	-0.578%	1	263	-98.622%
2026-04-14	30.7500	32.8500	30.7500	32.8500	+9.573%	3	263	-98.630%
2026-04-10	28.6000	29.9800	28.6000	29.9800	+1.455%	11	262	-98.499%
2026-04-09	28.6100	32.4600	28.6100	29.5500	+5.273%	9	257	-98.477%
2026-04-08	24.8000	28.0700	24.8000	28.0700	+33.667%	8	255	-98.397%
2026-04-07	21.0400	21.0400	20.5000	21.0000	-4.545%	20	252	-97.857%
2026-04-02	21.5000	22.0000	21.5000	22.0000	+63.205%	2	246	-97.955%
2026-03-31	13.4800	13.4800	13.4800	13.4800	+10.492%	1	246	-96.662%
2026-03-30	12.5000	12.5000	12.1000	12.2000	-32.597%	18	245	-96.311%
2026-03-27	18.1000	18.5800	17.7100	18.1000	-10.750%	12	243	-97.514%
2026-03-26	20.0000	20.2800	20.0000	20.2800	-15.500%	7	243	-97.781%
2026-03-25	21.6000	24.0000	21.6000	24.0000	+33.333%	7	243	-98.125%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-7.881%	1	242	-97.500%
2026-03-20	19.5400	19.5400	19.5400	19.5400	-5.146%	3	242	-97.697%
2026-03-18	19.0000	20.6000	19.0000	20.6000	+30.215%	3	239	-97.816%
2026-03-12	15.8200	15.8200	15.8200	15.8200	-14.208%	15	239	-97.155%
2026-02-24	18.8600	19.6000	18.1000	18.4400	-4.948%	20	239	-97.560%
2026-02-20	19.4000	19.4000	19.4000	19.4000	+1.944%	5	227	-97.680%
2026-02-18	19.0300	19.0300	19.0300	19.0300	+4.103%	2	225	-97.635%
2026-02-17	18.2800	18.2800	18.2800	18.2800	+1.556%	2	223	-97.538%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-5.759%	1	221	-97.500%
2026-02-09	19.1000	19.1000	19.1000	19.1000	+9.393%	1	221	-97.644%
2026-02-06	16.9700	17.4600	16.9700	17.4600	-3.536%	17	221	-97.423%
2026-02-04	18.1000	18.1000	18.1000	18.1000	-20.440%	1	207	-97.514%
2026-02-03	22.7500	22.7500	22.7500	22.7500	+16.071%	4	207	-98.022%
2026-02-02	19.6000	19.6000	19.6000	19.6000	+2.618%	5	211	-97.704%
2026-01-30	19.1000	19.1000	19.1000	19.1000	-10.539%	1	212	-97.644%
2026-01-27	21.6800	21.6800	21.3500	21.3500	+6.750%	11	213	-97.892%
2026-01-22	20.0000	20.0000	20.0000	20.0000	-11.111%	1	208	-97.750%
2026-01-21	21.9000	22.5000	21.9000	22.5000	+2.273%	2	208	-98.000%
2026-01-20	22.0000	22.0000	22.0000	22.0000	-18.519%	1	207	-97.955%
2026-01-16	25.4000	27.0000	25.4000	27.0000	+16.883%	2	208	-98.333%
2026-01-15	23.0000	23.1000	23.0000	23.1000	+27.624%	101	208	-98.052%
2026-01-14	18.5000	18.5000	18.1000	18.1000	-17.727%	4	107	-97.514%
2026-01-13	21.7000	22.0000	21.5000	22.0000	+9.945%	103	103	-97.955%
2026-01-12	19.0000	20.0100	19.0000	20.0100	+39.055%	2	4	-97.751%
2025-11-14	14.3900	14.3900	14.3900	14.3900	-53.952%	1	3	-96.873%
2025-10-30	31.2500	31.2500	31.2500	31.2500	+11.012%	1	3	-98.560%
2025-10-17	28.1500	28.1500	28.1500	28.1500	-4.252%	2	3	-98.401%
2025-10-16	28.6200	29.4000	28.6200	29.4000	+124.943%	2	3	-98.469%
2025-09-30	13.0700	13.0700	13.0700	13.0700	0.000%	2	2	-96.557%