Dark

BWXT20270115C180
BWXT Jan 15 2027 180.00 Call (BWXT270115C00180000)
option OPRA

EOD

Jul 21, 2026

21.50+2.871%(+0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	21.4000	21.5000	21.4000	21.5000	+2.871%	20	158	0.000%
2026-07-17	21.8200	21.8200	20.9000	20.9000	-18.677%	4	178	+2.871%
2026-07-13	26.0000	26.0000	25.5000	25.7000	-17.097%	4	180	-16.342%
2026-07-10	31.0000	31.0000	31.0000	31.0000	-1.587%	2	180	-30.645%
2026-07-09	31.5000	31.5000	31.5000	31.5000	+0.318%	1	178	-31.746%
2026-07-02	37.5000	37.5000	31.4000	31.4000	-10.183%	5	180	-31.529%
2026-06-29	34.9600	34.9600	34.9600	34.9600	-14.628%	1	180	-38.501%
2026-06-12	40.9500	40.9500	40.9500	40.9500	+9.580%	3	179	-47.497%
2026-06-09	37.3700	37.3700	37.3700	37.3700	+9.912%	1	179	-42.467%
2026-06-08	35.1000	35.1000	34.0000	34.0000	+2.071%	2	180	-36.765%
2026-06-05	33.3100	33.3100	33.3100	33.3100	-0.567%	1	179	-35.455%
2026-06-02	33.1500	33.5000	33.1500	33.5000	-4.558%	2	180	-35.821%
2026-06-01	35.0000	35.1000	35.0000	35.1000	-14.097%	2	179	-38.746%
2026-05-29	40.8600	40.8600	40.8600	40.8600	-5.417%	3	178	-47.381%
2026-05-28	41.5000	43.2000	41.5000	43.2000	+0.232%	4	178	-50.231%
2026-05-27	43.1000	43.1000	43.1000	43.1000	-6.243%	1	175	-50.116%
2026-05-26	45.9700	45.9700	45.9700	45.9700	+16.380%	1	175	-53.230%
2026-05-19	39.5000	39.5000	39.5000	39.5000	-21.000%	20	174	-45.570%
2026-05-14	50.0000	50.0000	50.0000	50.0000	+7.527%	1	154	-57.000%
2026-05-12	46.5000	46.5000	46.5000	46.5000	-5.102%	1	154	-53.763%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+1.449%	3	154	-56.122%
2026-05-05	48.7000	48.7000	47.6000	48.3000	-17.997%	4	151	-55.487%
2026-05-04	58.9000	58.9000	58.9000	58.9000	+7.091%	1	151	-63.497%
2026-04-28	55.0000	55.0000	55.0000	55.0000	-12.420%	1	151	-60.909%
2026-04-23	62.8000	62.8000	62.8000	62.8000	+6.803%	1	150	-65.764%
2026-04-22	58.8000	58.8000	58.8000	58.8000	-20.893%	1	150	-63.435%
2026-04-17	74.3300	74.3300	74.3300	74.3300	+6.490%	1	149	-71.075%
2026-04-09	69.8000	69.8000	69.8000	69.8000	+72.986%	7	148	-69.198%
2026-03-30	40.3500	40.3500	40.3500	40.3500	-24.860%	1	151	-46.716%
2026-03-26	53.7000	53.7000	53.7000	53.7000	-3.156%	30	151	-59.963%
2026-03-25	55.4500	55.4500	55.4500	55.4500	+20.126%	1	152	-61.226%
2026-03-20	46.1600	46.1600	46.1600	46.1600	-1.787%	1	151	-53.423%
2026-03-13	47.0000	47.0000	47.0000	47.0000	+13.527%	1	152	-54.255%
2026-03-05	45.8500	45.8500	41.4000	41.4000	-20.000%	4	152	-48.068%
2026-03-04	51.7500	51.7500	51.7500	51.7500	+2.071%	2	156	-58.454%
2026-03-03	50.7000	50.7000	50.7000	50.7000	-14.053%	1	154	-57.594%
2026-03-02	59.0700	59.0700	58.9900	58.9900	+19.292%	10	153	-63.553%
2026-02-27	49.4500	49.4500	49.4500	49.4500	+0.918%	2	155	-56.522%
2026-02-18	51.0000	51.0000	49.0000	49.0000	+7.268%	3	157	-56.122%
2026-02-11	45.6800	45.6800	45.6800	45.6800	-10.729%	10	156	-52.933%
2026-02-09	51.1700	51.1700	51.1700	51.1700	+34.658%	1	161	-57.983%
2026-02-04	46.7500	46.7500	38.0000	38.0000	-25.490%	13	160	-43.421%
2026-02-02	51.0000	51.0000	51.0000	51.0000	+0.612%	1	151	-57.843%
2026-01-30	51.5000	51.5000	49.2000	50.6900	-12.073%	10	150	-57.585%
2026-01-28	53.0000	57.6500	53.0000	57.6500	+2.489%	4	157	-62.706%
2026-01-27	56.2500	56.2500	56.2500	56.2500	+7.143%	1	155	-61.778%
2026-01-26	54.5000	54.5000	52.5000	52.5000	+1.351%	4	154	-59.048%
2026-01-20	53.0000	53.0000	51.8000	51.8000	-12.618%	2	150	-58.494%
2026-01-15	54.5000	59.2800	54.5000	59.2800	+9.778%	2	148	-63.731%
2026-01-13	52.2000	54.0000	50.5000	54.0000	+6.278%	10	148	-60.185%
2026-01-12	47.2000	50.8100	47.2000	50.8100	+6.968%	5	151	-57.685%
2026-01-09	47.5000	47.5000	47.5000	47.5000	+7.955%	1	149	-54.737%
2026-01-08	44.0000	44.0000	44.0000	44.0000	+8.776%	1	149	-51.136%
2026-01-06	41.0000	41.0000	40.4500	40.4500	+3.985%	3	148	-46.848%
2026-01-05	38.9900	40.0000	38.9000	38.9000	+13.743%	14	147	-44.730%
2026-01-02	34.2000	34.2000	34.2000	34.2000	+11.765%	6	134	-37.135%
2025-12-31	30.6000	30.6000	30.6000	30.6000	-0.261%	1	130	-29.739%
2025-12-30	30.6800	30.6800	30.6800	30.6800	-2.293%	1	130	-29.922%
2025-12-29	31.4000	31.4000	31.4000	31.4000	-0.790%	3	130	-31.529%
2025-12-26	31.6500	31.6500	31.6500	31.6500	-0.315%	1	130	-32.070%
2025-12-19	31.8000	31.8000	31.2000	31.7500	-7.623%	35	129	-32.283%
2025-12-08	34.7000	34.7000	34.3700	34.3700	+0.762%	4	108	-37.445%
2025-12-05	35.0000	35.0000	32.5100	34.1100	-7.861%	22	106	-36.969%
2025-12-04	36.8000	37.5000	35.8400	37.0200	+15.327%	8	101	-41.923%
2025-12-03	32.2000	32.7000	31.6400	32.1000	-5.699%	128	97	-33.022%
2025-12-02	34.2100	34.2100	33.5100	34.0400	-2.632%	12	33	-36.839%
2025-12-01	34.9600	34.9600	34.9600	34.9600	-3.824%	1	27	-38.501%
2025-11-26	36.3500	36.3500	36.3500	36.3500	+6.786%	1	26	-40.853%
2025-11-24	34.0400	34.0400	34.0400	34.0400	-6.740%	5	26	-36.839%
2025-11-19	36.5000	36.5000	36.5000	36.5000	+1.389%	1	21	-41.096%
2025-11-17	36.0000	36.0000	36.0000	36.0000	-26.531%	2	20	-40.278%
2025-11-10	49.0000	49.0000	49.0000	49.0000	+9.253%	1	18	-56.122%
2025-11-06	47.0000	47.0000	44.8500	44.8500	-9.211%	3	18	-52.062%
2025-11-05	49.5000	50.0000	49.0000	49.4000	+10.391%	17	17	-56.478%
2025-10-22	54.3300	54.3300	44.7500	44.7500	-22.978%	4	13	-51.955%
2025-10-16	58.1000	58.1000	58.1000	58.1000	+35.116%	3	17	-62.995%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-4.656%	1	14	-50.000%
2025-10-09	45.1000	45.1000	45.1000	45.1000	+7.381%	1	15	-52.328%
2025-10-06	42.0000	42.0000	42.0000	42.0000	+8.808%	1	14	-48.810%
2025-10-01	36.1500	38.6000	36.1500	38.6000	+9.317%	3	15	-44.301%
2025-09-30	35.3100	35.3100	35.3100	35.3100	-2.188%	3	12	-39.111%
2025-09-29	36.1000	36.1000	36.1000	36.1000	+7.761%	1	9	-40.443%
2025-09-26	33.5000	33.5000	33.5000	33.5000	+9.121%	2	8	-35.821%
2025-09-25	30.7000	30.7000	30.7000	30.7000	-6.970%	1	10	-29.967%
2025-09-24	33.0000	33.0000	33.0000	33.0000	-1.198%	1	11	-34.848%
2025-09-23	33.4000	33.4000	33.4000	33.4000	+6.336%	1	10	-35.629%
2025-09-22	31.4100	31.4100	31.4100	31.4100	+4.700%	1	9	-31.550%
2025-09-19	29.7300	30.0000	29.4900	30.0000	+11.111%	3	8	-28.333%
2025-09-18	27.0000	27.0000	27.0000	27.0000	-5.660%	1	5	-20.370%
2025-09-15	26.7500	28.6300	26.7500	28.6200	0.000%	4	4	-24.878%