Dark

BWXT20260821C240
BWXT Aug 21 2026 240.00 Call (BWXT260821C00240000)
option OPRA

EOD

Jul 21, 2026

0.4000+37.931%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.4000	0.4000	0.4000	0.4000	+37.931%	1	503	0.000%
2026-07-20	0.3500	0.3500	0.2500	0.2900	+7.407%	3	504	+37.931%
2026-07-17	0.3600	0.3600	0.2700	0.2700	-52.632%	11	504	+48.148%
2026-07-15	0.4100	0.6300	0.4100	0.5700	-5.000%	6	505	-29.825%
2026-07-14	0.7400	0.8600	0.6000	0.6000	+3.448%	10	509	-33.333%
2026-07-13	0.5800	0.5800	0.5800	0.5800	-61.333%	2	504	-31.034%
2026-07-10	1.3100	1.5000	1.3100	1.5000	-1.316%	2	502	-73.333%
2026-07-09	1.7000	1.7000	1.5200	1.5200	+33.333%	16	500	-73.684%
2026-07-08	1.0000	1.1400	1.0000	1.1400	-60.000%	3	500	-64.912%
2026-07-06	2.6000	2.8500	2.6000	2.8500	+60.112%	39	500	-85.965%
2026-07-02	1.7700	1.7800	1.7700	1.7800	-25.833%	2	512	-77.528%
2026-07-01	2.4800	2.4800	2.3600	2.4000	-7.692%	3	512	-83.333%
2026-06-30	2.4000	2.6000	2.3300	2.6000	+0.775%	61	513	-84.615%
2026-06-29	2.6000	2.8500	2.5800	2.5800	-26.705%	36	526	-84.496%
2026-06-26	4.1500	4.7200	3.5200	3.5200	-26.667%	37	548	-88.636%
2026-06-25	5.8600	5.8600	4.7900	4.8000	-41.392%	8	546	-91.667%
2026-06-23	7.7500	8.3200	7.7500	8.1900	+10.676%	16	547	-95.116%
2026-06-22	8.0000	8.5000	7.4000	7.4000	+21.911%	6	546	-94.595%
2026-06-18	7.2000	7.2000	5.8700	6.0700	-14.507%	5	541	-93.410%
2026-06-17	7.1000	7.1000	7.1000	7.1000	+39.216%	2	541	-94.366%
2026-06-16	5.0000	5.1000	5.0000	5.1000	+9.677%	12	539	-92.157%
2026-06-15	4.6800	4.6800	4.6400	4.6500	-7.000%	3	540	-91.398%
2026-06-12	5.6000	5.6000	5.0000	5.0000	+21.951%	3	539	-92.000%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+13.889%	1	539	-90.244%
2026-06-09	4.5000	4.6000	3.6000	3.6000	-20.000%	23	539	-88.889%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+5.386%	2	538	-91.111%
2026-06-05	4.6200	4.6200	4.2700	4.2700	-17.885%	2	538	-90.632%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+22.353%	10	538	-92.308%
2026-06-03	4.8000	4.8000	3.8500	4.2500	-5.556%	379	453	-90.588%
2026-06-02	4.2000	4.7000	4.1100	4.5000	-11.067%	15	187	-91.111%
2026-06-01	5.1300	5.6000	4.8000	5.0600	-23.333%	8	185	-92.095%
2026-05-29	6.9500	6.9500	6.6000	6.6000	-8.966%	4	183	-93.939%
2026-05-28	7.2500	7.2500	7.2500	7.2500	-10.383%	2	184	-94.483%
2026-05-27	8.0900	8.0900	8.0900	8.0900	-13.197%	1	182	-95.056%
2026-05-26	9.3200	9.3200	9.3200	9.3200	+1.304%	1	182	-95.708%
2026-05-22	8.3000	9.2000	8.3000	9.2000	+10.843%	20	185	-95.652%
2026-05-21	8.2800	8.3000	8.2800	8.3000	-7.778%	4	183	-95.181%
2026-05-20	8.8800	9.0000	8.8800	9.0000	+18.421%	3	183	-95.556%
2026-05-19	7.5000	7.6000	7.5000	7.6000	-11.628%	2	178	-94.737%
2026-05-18	9.7000	9.7000	8.2500	8.6000	-14.683%	107	178	-95.349%
2026-05-15	9.9400	10.0800	9.9400	10.0800	-8.447%	100	178	-96.032%
2026-05-14	11.0100	11.0100	11.0100	11.0100	-2.133%	1	78	-96.367%
2026-05-13	11.2500	11.2500	11.2500	11.2500	-6.406%	1	77	-96.444%
2026-05-11	12.0000	12.3500	12.0000	12.0200	+16.248%	24	77	-96.672%
2026-05-08	10.5800	10.5800	10.3400	10.3400	-13.833%	2	75	-96.132%
2026-05-07	12.5200	12.5200	11.4400	12.0000	-14.651%	3	75	-96.667%
2026-05-06	11.9800	14.0600	11.9800	14.0600	+26.553%	5	76	-97.155%
2026-05-05	12.3200	12.4000	11.1100	11.1100	-30.779%	18	74	-96.400%
2026-05-04	16.4800	16.4800	16.0500	16.0500	+2.621%	2	80	-97.508%
2026-04-30	14.0000	15.6400	14.0000	15.6400	-0.064%	2	81	-97.442%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+1.954%	1	80	-97.444%
2026-04-28	15.8000	15.8000	15.1000	15.3500	-23.250%	12	79	-97.394%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-3.148%	1	82	-98.000%
2026-04-23	19.0000	20.8000	19.0000	20.6500	+18.000%	10	83	-98.063%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+4.790%	1	78	-97.714%
2026-04-21	20.3300	20.3300	16.7000	16.7000	-24.842%	21	77	-97.605%
2026-04-20	22.2200	22.2200	22.2200	22.2200	-9.158%	1	64	-98.200%
2026-04-16	26.9000	26.9000	24.4600	24.4600	-13.569%	4	65	-98.365%
2026-04-14	25.6300	28.6700	25.6300	28.3000	+15.605%	25	67	-98.587%
2026-04-10	22.9100	24.6400	22.9100	24.4800	-7.343%	5	48	-98.366%
2026-04-09	24.4100	27.3500	24.4100	26.4200	+19.385%	18	47	-98.486%
2026-04-08	20.5000	22.1300	20.5000	22.1300	+22.944%	11	43	-98.192%
2026-04-07	17.5000	18.0000	17.1000	18.0000	+2.273%	19	53	-97.778%
2026-04-06	17.9800	17.9800	17.6000	17.6000	-6.383%	4	35	-97.727%
2026-04-02	17.9000	19.3000	17.9000	18.8000	+6.516%	9	33	-97.872%
2026-04-01	17.7000	17.7000	17.6500	17.6500	+52.155%	2	33	-97.734%
2026-03-31	11.5000	11.6000	11.5000	11.6000	+14.851%	3	32	-96.552%
2026-03-30	10.6200	10.6200	10.1000	10.1000	-33.987%	3	30	-96.040%
2026-03-27	16.1000	16.1000	14.9000	15.3000	-15.235%	13	29	-97.386%
2026-03-26	18.0500	18.0500	18.0500	18.0500	-11.346%	1	23	-97.784%
2026-03-25	18.0000	20.3600	18.0000	20.3600	+47.323%	10	22	-98.035%
2026-03-24	13.8200	13.8200	13.8200	13.8200	-7.867%	1	17	-97.106%
2026-03-23	14.4000	15.0000	14.4000	15.0000	-12.993%	2	18	-97.333%
2026-03-18	17.3000	17.3000	17.2400	17.2400	+53.244%	2	17	-97.680%
2026-03-13	11.2500	11.2500	11.2500	11.2500	-15.477%	1	16	-96.444%
2026-03-09	12.5000	13.3100	12.5000	13.3100	+0.075%	4	16	-96.995%
2026-03-05	13.3000	13.3000	13.3000	13.3000	-20.597%	3	16	-96.992%
2026-03-04	16.7500	16.7500	16.7500	16.7500	-5.099%	1	19	-97.612%
2026-03-03	17.6500	17.6500	17.6500	17.6500	+26.071%	1	19	-97.734%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-13.846%	1	18	-97.143%
2026-02-20	16.2500	16.2500	16.2500	16.2500	+6.908%	1	17	-97.538%
2026-02-12	15.2000	15.2000	15.2000	15.2000	+6.294%	1	18	-97.368%
2026-02-11	14.3000	14.3000	14.3000	14.3000	+18.476%	1	17	-97.203%
2026-02-05	12.0700	12.0700	12.0700	12.0700	-5.333%	2	18	-96.686%
2026-02-04	12.7500	12.7500	12.7500	12.7500	-27.639%	1	18	-96.863%
2026-01-23	17.6200	17.6200	17.6200	17.6200	-1.011%	1	17	-97.730%
2026-01-20	17.8000	17.8000	17.8000	17.8000	-23.408%	1	18	-97.753%
2026-01-16	22.9500	23.2400	22.9500	23.2400	+53.907%	4	13	-98.279%
2026-01-14	15.9000	15.9000	15.1000	15.1000	-1.629%	9	13	-97.351%
2026-01-12	15.3500	15.3500	15.3500	15.3500	+20.866%	1	6	-97.394%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-33.854%	1	5	-96.850%
2025-11-12	19.2000	19.2000	19.2000	19.2000	-9.859%	1	5	-97.917%
2025-11-04	21.3000	21.3000	21.3000	21.3000	+7.467%	1	4	-98.122%
2025-10-23	19.8200	19.8200	19.8200	19.8200	+9.503%	1	3	-97.982%
2025-10-14	18.1000	18.1000	18.1000	18.1000	+8.383%	1	3	-97.790%
2025-10-13	16.7000	16.7000	16.7000	16.7000	+87.640%	1	2	-97.605%
2025-09-24	8.9000	8.9000	8.9000	8.9000	0.000%	1	1	-95.506%