Dark

BWXT20270115C210
BWXT Jan 15 2027 210.00 Call (BWXT270115C00210000)
option OPRA

EOD

Jul 20, 2026

11.90-0.418%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.9000	11.9000	11.9000	11.9000	-0.418%	1	141	0.000%
2026-07-17	11.5900	11.9500	11.5900	11.9500	-0.417%	3	140	-0.418%
2026-07-16	12.0000	12.0000	12.0000	12.0000	-23.810%	2	142	-0.833%
2026-07-15	15.7500	15.7500	15.7500	15.7500	+9.451%	1	142	-24.444%
2026-07-13	14.3900	14.3900	14.3900	14.3900	-13.365%	2	142	-17.304%
2026-07-08	16.6100	16.6100	16.6100	16.6100	-14.381%	1	140	-28.356%
2026-07-07	19.4100	19.4100	19.4000	19.4000	-9.767%	2	141	-38.660%
2026-07-01	20.5000	21.6000	20.5000	21.5000	-2.715%	8	139	-44.651%
2026-06-30	21.1200	22.1000	21.1200	22.1000	-37.746%	2	134	-46.154%
2026-06-23	32.5000	35.5000	32.5000	35.5000	+18.097%	31	133	-66.479%
2026-06-18	30.0600	30.0600	30.0600	30.0600	+5.031%	1	161	-60.413%
2026-06-17	29.3000	29.3000	28.6200	28.6200	+11.797%	6	161	-58.421%
2026-06-15	25.6000	25.6000	25.6000	25.6000	+14.439%	1	159	-53.516%
2026-06-11	22.4700	22.4700	22.3700	22.3700	-2.739%	3	159	-46.804%
2026-06-09	24.0600	24.0600	23.0000	23.0000	0.000%	2	156	-48.261%
2026-06-05	23.0000	23.0000	23.0000	23.0000	+6.040%	1	156	-48.261%
2026-06-03	21.6900	21.6900	21.6900	21.6900	-0.959%	2	155	-45.136%
2026-06-02	21.6200	21.9000	20.3000	21.9000	-9.877%	36	153	-45.662%
2026-06-01	24.3000	24.3000	24.3000	24.3000	-23.585%	1	120	-51.029%
2026-05-26	31.8000	31.8000	31.8000	31.8000	+2.746%	7	120	-62.579%
2026-05-20	31.9000	31.9000	30.9500	30.9500	+1.144%	2	120	-61.551%
2026-05-18	30.6000	30.6000	30.6000	30.6000	-4.969%	2	118	-61.111%
2026-05-15	33.5000	33.5000	32.2000	32.2000	-7.577%	9	118	-63.043%
2026-05-14	33.2000	34.8400	33.2000	34.8400	+2.471%	5	116	-65.844%
2026-05-13	31.1800	35.0000	31.1800	34.0000	+6.583%	12	100	-65.000%
2026-05-12	32.3000	32.3000	31.0000	31.9000	-12.842%	7	100	-62.696%
2026-05-11	29.8000	36.6000	29.8000	36.6000	+10.909%	3	100	-67.486%
2026-05-08	33.0000	33.0000	33.0000	33.0000	-7.355%	1	100	-63.939%
2026-05-06	35.6200	35.6200	35.6200	35.6200	+1.193%	2	100	-66.592%
2026-05-05	35.0000	35.2000	35.0000	35.2000	-13.129%	10	100	-66.193%
2026-05-04	43.5800	43.5800	40.2000	40.5200	+18.480%	5	93	-70.632%
2026-04-29	37.0000	37.2200	34.2000	34.2000	-25.652%	7	90	-65.205%
2026-04-24	45.8000	46.0000	45.8000	46.0000	+7.855%	3	89	-74.130%
2026-04-21	44.8000	44.8000	42.6500	42.6500	-12.189%	3	89	-72.098%
2026-04-08	48.1900	48.6000	48.1900	48.5700	+15.919%	3	89	-75.499%
2026-04-06	41.9000	41.9000	41.9000	41.9000	+49.643%	1	91	-71.599%
2026-03-30	32.2000	32.2000	28.0000	28.0000	-30.000%	7	92	-57.500%
2026-03-26	40.0000	40.0000	40.0000	40.0000	-3.614%	1	90	-70.250%
2026-03-25	41.5000	41.5000	41.5000	41.5000	+14.231%	1	89	-71.325%
2026-03-24	36.5000	36.5000	36.3300	36.3300	-1.277%	2	89	-67.245%
2026-03-23	36.8000	36.8000	36.8000	36.8000	+5.747%	2	88	-67.663%
2026-03-16	34.8000	34.8000	34.8000	34.8000	+16.000%	1	88	-65.805%
2026-03-05	30.0000	30.0000	30.0000	30.0000	-21.466%	5	89	-60.333%
2026-03-03	41.6000	41.6000	38.2000	38.2000	-11.574%	7	90	-68.848%
2026-03-02	42.0000	43.3500	42.0000	43.2000	+16.757%	6	89	-72.454%
2026-02-24	37.0000	37.0000	37.0000	37.0000	+5.714%	1	89	-67.838%
2026-02-20	35.0000	35.0000	35.0000	35.0000	+9.375%	2	88	-66.000%
2026-02-17	32.0000	32.0000	32.0000	32.0000	-5.882%	4	88	-62.813%
2026-02-13	34.0000	34.0000	34.0000	34.0000	-1.449%	1	83	-65.000%
2026-02-10	34.5000	34.5000	34.5000	34.5000	+7.143%	5	83	-65.507%
2026-02-06	30.7600	32.2000	30.7600	32.2000	+21.555%	6	78	-63.043%
2026-02-04	38.5000	38.5000	26.4900	26.4900	-26.335%	13	77	-55.077%
2026-01-30	35.9600	35.9600	35.9600	35.9600	-7.463%	1	70	-66.908%
2026-01-29	37.6300	40.0000	37.4200	38.8600	-4.568%	9	70	-69.377%
2026-01-27	38.0000	40.7200	38.0000	40.7200	+14.704%	3	62	-70.776%
2026-01-23	35.4300	35.5000	35.0000	35.5000	-8.974%	7	61	-66.479%
2026-01-21	39.0000	39.0000	39.0000	39.0000	+4.754%	1	58	-69.487%
2026-01-20	38.5000	38.5000	37.1500	37.2300	-16.711%	6	58	-68.037%
2026-01-16	43.0000	44.7000	43.0000	44.7000	+7.971%	2	55	-73.378%
2026-01-15	39.1500	43.5300	39.1500	41.4000	+19.308%	11	55	-71.256%
2026-01-14	34.7000	34.7000	34.7000	34.7000	-10.866%	1	47	-65.706%
2026-01-13	38.9300	38.9300	38.9300	38.9300	+7.989%	1	46	-69.432%
2026-01-12	35.9000	36.2000	35.9000	36.0500	+9.242%	22	45	-66.990%
2026-01-09	33.0000	33.0000	33.0000	33.0000	+18.280%	1	41	-63.939%
2026-01-06	27.9000	27.9000	27.9000	27.9000	+36.098%	1	42	-57.348%
2025-12-29	20.5000	20.5000	20.5000	20.5000	-8.072%	1	41	-41.951%
2025-12-23	22.3000	22.3000	22.3000	22.3000	+6.190%	1	42	-46.637%
2025-12-19	18.9000	21.0000	18.9000	21.0000	+1.843%	7	43	-43.333%
2025-12-16	20.7300	20.7300	20.6200	20.6200	-4.093%	25	50	-42.289%
2025-12-15	21.3100	21.5000	21.3100	21.5000	-12.245%	2	75	-44.651%
2025-12-12	24.5000	24.5000	24.5000	24.5000	-6.130%	2	75	-51.429%
2025-12-11	26.1000	26.1000	26.1000	26.1000	+0.967%	1	73	-54.406%
2025-11-20	27.7500	27.7500	25.8500	25.8500	+6.335%	2	72	-53.965%
2025-11-17	24.3100	24.3100	24.3100	24.3100	-11.600%	1	73	-51.049%
2025-11-14	27.8000	27.8000	27.5000	27.5000	-21.986%	14	73	-56.727%
2025-11-10	35.2500	35.2500	35.2500	35.2500	+9.642%	1	59	-66.241%
2025-11-07	32.1500	32.1500	32.1500	32.1500	-21.585%	1	59	-62.986%
2025-11-04	41.0000	41.0000	41.0000	41.0000	-13.684%	1	59	-70.976%
2025-11-03	45.1700	47.5000	45.1700	47.5000	+5.556%	4	62	-74.947%
2025-10-31	45.0000	45.0000	45.0000	45.0000	-6.697%	1	62	-73.556%
2025-10-30	47.0000	48.2300	47.0000	48.2300	+6.000%	2	61	-75.327%
2025-10-29	44.3300	45.5000	44.3300	45.5000	+7.059%	2	63	-73.846%
2025-10-28	42.5000	42.5000	42.5000	42.5000	+8.974%	2	63	-72.000%
2025-10-24	39.0000	39.0000	39.0000	39.0000	-3.226%	1	61	-69.487%
2025-10-22	40.3000	40.3000	40.3000	40.3000	-2.421%	10	60	-70.471%
2025-10-21	41.3000	41.3000	41.3000	41.3000	+5.089%	6	50	-71.186%
2025-10-17	39.3000	39.3000	39.3000	39.3000	-10.274%	1	44	-69.720%
2025-10-16	45.6300	45.6300	43.8000	43.8000	+4.286%	2	43	-72.831%
2025-10-15	44.5000	44.5000	40.0000	42.0000	+40.000%	7	41	-71.667%
2025-10-07	30.0000	30.0000	30.0000	30.0000	+13.593%	1	36	-60.333%
2025-10-01	26.4100	26.4100	26.4100	26.4100	+21.147%	1	35	-54.941%
2025-09-26	22.0000	22.2000	21.8000	21.8000	+3.810%	9	34	-45.413%
2025-09-23	21.0000	21.0000	21.0000	21.0000	+7.417%	1	26	-43.333%
2025-09-16	19.4300	19.5500	19.4300	19.5500	0.000%	25	25	-39.130%