Dark

BWXT20270115C200
BWXT Jan 15 2027 200.00 Call (BWXT270115C00200000)
option OPRA

EOD

Jul 21, 2026

14.44+2.630%(+0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	14.2000	14.6000	14.2000	14.4400	+2.630%	6	383	0.000%
2026-07-17	14.2100	14.2100	14.0700	14.0700	-6.325%	4	382	+2.630%
2026-07-16	15.3500	15.3500	14.9000	15.0200	-8.970%	13	378	-3.862%
2026-07-15	18.9500	18.9500	16.4000	16.5000	-9.836%	5	371	-12.485%
2026-07-14	18.3000	18.3000	18.3000	18.3000	-3.175%	1	367	-21.093%
2026-07-13	19.5000	19.5000	18.2000	18.9000	-13.303%	7	368	-23.598%
2026-07-10	21.5800	21.8000	21.5300	21.8000	-3.283%	9	363	-33.761%
2026-07-09	22.2700	22.5400	22.2700	22.5400	+14.358%	5	356	-35.936%
2026-07-08	20.0000	20.7000	19.7100	19.7100	-9.587%	3	351	-26.738%
2026-07-07	24.1000	24.1000	21.8000	21.8000	-15.175%	4	350	-33.761%
2026-07-01	25.7000	25.7000	25.7000	25.7000	+3.629%	1	347	-43.813%
2026-06-30	24.8000	24.8000	24.8000	24.8000	-6.415%	1	348	-41.774%
2026-06-29	24.8000	26.5000	24.8000	26.5000	-27.516%	2	349	-45.509%
2026-06-25	36.5600	36.5600	36.5600	36.5600	-1.456%	1	351	-60.503%
2026-06-24	37.8800	37.8800	37.1000	37.1000	-7.250%	13	351	-61.078%
2026-06-23	40.0000	40.0000	40.0000	40.0000	+4.194%	1	340	-63.900%
2026-06-22	36.0000	38.6000	36.0000	38.3900	+13.917%	7	341	-62.386%
2026-06-18	34.9000	34.9000	33.7000	33.7000	+0.298%	4	345	-57.151%
2026-06-17	34.4700	34.4700	33.6000	33.6000	+13.898%	3	345	-57.024%
2026-06-16	29.5000	29.5000	29.5000	29.5000	+4.610%	1	342	-51.051%
2026-06-15	29.0000	29.0000	28.2000	28.2000	-4.277%	5	343	-48.794%
2026-06-12	29.8500	30.9500	29.4600	29.4600	+11.591%	6	346	-50.984%
2026-06-11	26.4000	26.4000	26.4000	26.4000	+8.642%	1	352	-45.303%
2026-06-10	24.3000	24.3000	24.3000	24.3000	+1.250%	1	353	-40.576%
2026-06-09	26.6000	29.3000	24.0000	24.0000	-7.157%	10	353	-39.833%
2026-06-08	24.9700	27.0000	24.9700	25.8500	+1.772%	21	351	-44.139%
2026-06-05	26.4000	26.4000	25.4000	25.4000	-6.618%	5	330	-43.150%
2026-06-04	25.4000	27.7000	25.4000	27.2000	+7.087%	21	329	-46.912%
2026-06-03	25.5000	25.5000	25.3700	25.4000	+0.395%	7	325	-43.150%
2026-06-02	26.0000	26.0000	24.8500	25.3000	-4.167%	9	323	-42.925%
2026-06-01	29.7000	29.7000	26.4000	26.4000	-15.357%	3	316	-45.303%
2026-05-29	30.6500	31.7000	30.6500	31.1900	-6.617%	14	317	-53.703%
2026-05-28	33.0000	33.4000	32.6200	33.4000	-5.596%	5	314	-56.766%
2026-05-27	36.3000	36.3000	34.3000	35.3800	-0.338%	12	311	-59.186%
2026-05-26	35.5000	35.5000	35.5000	35.5000	-0.197%	3	300	-59.324%
2026-05-21	34.2600	35.5700	34.2600	35.5700	-1.713%	4	297	-59.404%
2026-05-20	34.0000	36.1900	34.0000	36.1900	+10.504%	4	298	-60.099%
2026-05-19	32.2000	33.2500	32.2000	32.7500	-3.676%	7	300	-55.908%
2026-05-18	36.0000	36.0000	34.0000	34.0000	-15.000%	15	300	-57.529%
2026-05-15	38.0000	40.0000	37.9900	40.0000	+3.093%	157	300	-63.900%
2026-05-14	38.8000	38.8000	38.8000	38.8000	+6.301%	2	163	-62.784%
2026-05-13	36.5000	36.5000	36.5000	36.5000	-0.545%	2	165	-60.438%
2026-05-12	36.7000	36.7000	36.7000	36.7000	-7.626%	2	165	-60.654%
2026-05-11	39.7300	39.7300	39.7300	39.7300	+10.361%	1	165	-63.655%
2026-05-08	41.5000	41.5000	36.0000	36.0000	-12.195%	4	164	-59.889%
2026-05-07	40.0000	41.0000	40.0000	41.0000	+8.753%	6	160	-64.780%
2026-05-05	38.2000	38.2000	37.6000	37.7000	-18.310%	7	154	-61.698%
2026-05-01	46.1500	46.1500	46.1500	46.1500	+10.565%	1	151	-68.711%
2026-04-30	41.7400	41.7400	41.7400	41.7400	-17.754%	1	151	-65.405%
2026-04-27	50.7500	50.7500	50.7500	50.7500	-1.456%	1	150	-71.547%
2026-04-24	51.5000	51.5000	51.5000	51.5000	+0.980%	1	150	-71.961%
2026-04-23	52.0000	52.0000	51.0000	51.0000	+14.094%	4	149	-71.686%
2026-04-22	44.7000	44.7000	44.7000	44.7000	-21.025%	1	145	-67.696%
2026-04-10	56.6000	56.6000	56.6000	56.6000	+1.780%	2	146	-74.488%
2026-04-08	51.5800	55.6100	50.0000	55.6100	+18.799%	13	148	-74.033%
2026-04-07	46.8100	46.8100	46.8100	46.8100	-0.192%	20	151	-69.152%
2026-04-06	47.5500	47.6000	45.6000	46.9000	+2.179%	34	171	-69.211%
2026-04-01	45.9000	45.9000	45.9000	45.9000	+29.296%	1	186	-68.540%
2026-03-31	35.5000	35.5000	35.5000	35.5000	+11.635%	1	187	-59.324%
2026-03-30	36.4000	36.4000	31.8000	31.8000	-19.899%	3	188	-54.591%
2026-03-27	39.7400	39.7400	39.7000	39.7000	-1.975%	3	189	-63.627%
2026-03-26	42.9200	42.9200	40.5000	40.5000	-14.086%	32	190	-64.346%
2026-03-25	45.0000	47.1400	45.0000	47.1400	+13.865%	16	188	-69.368%
2026-03-23	38.7000	42.4300	38.7000	41.4000	+4.970%	4	190	-65.121%
2026-03-20	38.8000	39.4400	38.8000	39.4400	-1.277%	3	187	-63.387%
2026-03-16	39.9500	39.9500	39.9500	39.9500	+15.797%	1	188	-63.855%
2026-03-12	34.5000	34.5000	34.5000	34.5000	-2.515%	1	189	-58.145%
2026-03-11	35.3000	35.3900	35.3000	35.3900	-2.453%	2	189	-59.198%
2026-03-06	36.2800	36.2800	36.2800	36.2800	+6.706%	1	187	-60.198%
2026-03-05	34.0000	34.0000	34.0000	34.0000	-22.727%	2	186	-57.529%
2026-03-03	39.2500	44.1500	39.2500	44.0000	-7.232%	3	186	-67.182%
2026-03-02	47.4300	47.4300	47.4300	47.4300	+8.784%	1	184	-69.555%
2026-02-26	43.6500	43.6500	43.6000	43.6000	+2.588%	3	185	-66.881%
2026-02-25	43.4000	43.4000	42.5000	42.5000	+5.985%	12	174	-66.024%
2026-02-24	41.8000	41.8000	38.5300	40.1000	-1.304%	16	174	-63.990%
2026-02-20	40.6300	40.6300	40.6300	40.6300	-6.123%	1	161	-64.460%
2026-02-19	42.5500	43.2800	42.5500	43.2800	+7.662%	2	160	-66.636%
2026-02-18	40.2000	40.2000	40.2000	40.2000	+1.515%	1	158	-64.080%
2026-02-17	37.9800	39.6000	37.9800	39.6000	+8.434%	7	157	-63.535%
2026-02-12	39.0700	39.2500	36.5200	36.5200	+0.192%	19	159	-60.460%
2026-02-11	33.4000	36.4500	33.4000	36.4500	+19.901%	3	165	-60.384%
2026-02-05	30.4000	30.4000	30.4000	30.4000	+0.429%	1	164	-52.500%
2026-02-04	35.6300	35.6300	30.2700	30.2700	-31.205%	5	164	-52.296%
2026-02-03	44.0000	44.0000	44.0000	44.0000	+10.000%	1	166	-67.182%
2026-01-30	40.0000	40.0000	40.0000	40.0000	-5.993%	2	167	-63.900%
2026-01-29	42.5500	42.5500	42.5500	42.5500	-1.845%	1	169	-66.063%
2026-01-27	40.7400	43.3500	40.7400	43.3500	+4.157%	7	168	-66.690%
2026-01-26	43.4000	43.4000	41.4000	41.6200	-1.257%	5	167	-65.305%
2026-01-23	42.1500	42.1500	42.1500	42.1500	+2.805%	5	166	-65.741%
2026-01-22	41.0000	41.0000	41.0000	41.0000	-0.822%	4	161	-64.780%
2026-01-20	42.6000	42.6000	41.3400	41.3400	-17.682%	5	165	-65.070%
2026-01-16	47.7000	50.2200	47.7000	50.2200	+0.240%	2	158	-71.247%
2026-01-15	50.1000	50.1000	50.1000	50.1000	+11.830%	1	158	-71.178%
2026-01-13	42.3000	44.8000	42.3000	44.8000	+11.665%	2	157	-67.768%
2026-01-12	40.1200	40.1200	40.1200	40.1200	+13.014%	1	158	-64.008%
2026-01-09	35.5000	35.5000	35.5000	35.5000	+2.720%	1	159	-59.324%
2026-01-08	34.5600	34.5600	34.5600	34.5600	+6.338%	1	160	-58.218%
2026-01-07	32.5000	32.5000	32.5000	32.5000	-2.985%	4	161	-55.569%
2026-01-06	33.3000	33.5000	33.2000	33.5000	+10.780%	5	165	-56.896%
2026-01-05	30.0000	30.7000	30.0000	30.2400	+33.805%	22	149	-52.249%
2025-12-31	22.6000	22.6000	22.6000	22.6000	-12.233%	2	149	-36.106%
2025-12-23	25.7500	25.7500	25.7500	25.7500	-1.755%	1	149	-43.922%
2025-12-22	26.2100	26.2100	26.2100	26.2100	+11.059%	1	148	-44.907%
2025-12-19	23.9500	23.9500	23.6000	23.6000	+6.787%	2	147	-38.814%
2025-12-17	22.5000	22.5000	21.7500	22.1000	-7.376%	17	148	-34.661%
2025-12-16	23.6100	23.8600	23.6100	23.8600	-3.790%	3	152	-39.480%
2025-12-15	25.7500	25.7500	24.8000	24.8000	-1.860%	12	149	-41.774%
2025-12-12	26.5700	26.7100	25.2700	25.2700	-15.428%	32	137	-42.857%
2025-12-11	26.2500	29.8800	26.2500	29.8800	+9.451%	16	106	-51.673%
2025-12-08	27.3000	27.3000	27.3000	27.3000	+3.019%	10	90	-47.106%
2025-12-05	26.5000	26.5000	26.5000	26.5000	0.000%	1	80	-45.509%
2025-12-01	26.5000	26.5000	26.5000	26.5000	-8.621%	1	79	-45.509%
2025-11-26	28.2600	29.0000	28.2600	29.0000	+13.725%	15	63	-50.207%
2025-11-21	25.5000	25.5000	25.5000	25.5000	-12.069%	1	63	-43.373%
2025-11-19	29.0000	29.0000	29.0000	29.0000	-5.844%	1	62	-50.207%
2025-11-14	31.0000	31.0000	30.7000	30.8000	+2.838%	14	61	-53.117%
2025-11-13	29.9500	29.9500	29.9500	29.9500	-16.457%	1	47	-51.786%
2025-11-07	35.2000	35.8500	35.1000	35.8500	-11.916%	3	46	-59.721%
2025-11-05	41.6000	41.6000	40.7000	40.7000	-0.853%	6	46	-64.521%
2025-11-04	39.8800	45.0000	39.8800	41.0500	-22.766%	10	40	-64.823%
2025-11-03	53.1500	53.1500	53.1500	53.1500	+13.085%	1	31	-72.832%
2025-10-29	47.0000	47.0000	47.0000	47.0000	+5.028%	1	31	-69.277%
2025-10-27	44.7500	44.7500	44.7500	44.7500	+5.047%	1	32	-67.732%
2025-10-24	42.6000	42.6000	42.6000	42.6000	+12.105%	2	32	-66.103%
2025-10-22	38.0000	38.0000	38.0000	38.0000	-18.174%	1	34	-62.000%
2025-10-20	45.8000	46.4400	43.1000	46.4400	-9.297%	4	33	-68.906%
2025-10-16	51.2000	51.2000	51.2000	51.2000	+19.070%	2	33	-71.797%
2025-10-15	43.0000	43.0000	43.0000	43.0000	0.000%	1	31	-66.419%
2025-10-14	43.0000	43.0000	43.0000	43.0000	+13.009%	1	30	-66.419%
2025-10-13	36.8400	38.0500	36.8400	38.0500	+8.714%	2	29	-62.050%
2025-10-10	35.0000	35.0000	35.0000	35.0000	-3.714%	1	27	-58.743%
2025-10-08	36.3500	36.3500	36.3500	36.3500	+4.095%	1	28	-60.275%
2025-10-07	34.0500	34.9200	34.0500	34.9200	+6.463%	29	28	-58.648%
2025-10-06	33.1000	33.1000	32.8000	32.8000	+11.603%	2	28	-55.976%
2025-10-03	29.3900	29.3900	29.3900	29.3900	-2.682%	25	27	-50.868%
2025-10-02	30.2000	30.2000	30.2000	30.2000	-0.330%	1	23	-52.185%
2025-10-01	29.6000	30.3000	29.6000	30.3000	+5.944%	2	22	-52.343%
2025-09-30	28.6000	28.6000	28.6000	28.6000	+11.632%	1	21	-49.510%
2025-09-26	25.1000	25.7000	25.1000	25.6200	+14.785%	6	20	-43.638%
2025-09-25	22.3200	22.3200	22.3200	22.3200	+1.224%	15	16	-35.305%
2025-09-19	21.8300	22.0500	21.8300	22.0500	0.000%	2	2	-34.512%