Dark

BWXT20270115C220
BWXT Jan 15 2027 220.00 Call (BWXT270115C00220000)
option OPRA

EOD

Jul 20, 2026

10.05+6.349%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.0500	10.0500	10.0500	10.0500	+6.349%	5	241	0.000%
2026-07-17	9.4500	9.4500	9.4500	9.4500	-23.974%	1	241	+6.349%
2026-07-14	12.4300	12.4300	12.4300	12.4300	-9.928%	2	242	-19.147%
2026-07-13	13.8000	13.8000	13.8000	13.8000	-8.000%	1	244	-27.174%
2026-07-10	15.0000	15.0000	15.0000	15.0000	-6.133%	6	243	-33.000%
2026-07-09	15.7400	15.9800	15.7000	15.9800	+7.973%	5	243	-37.109%
2026-07-07	16.4500	16.4500	14.8000	14.8000	-26.037%	10	243	-32.095%
2026-07-06	19.6000	20.0100	19.4500	20.0100	+24.286%	4	240	-49.775%
2026-07-02	16.2000	16.2000	16.1000	16.1000	-10.056%	4	240	-37.578%
2026-06-30	17.9000	17.9000	17.9000	17.9000	+5.294%	1	240	-43.855%
2026-06-29	20.0000	20.0000	17.0000	17.0000	-32.939%	5	239	-40.882%
2026-06-25	27.0100	27.1500	25.3500	25.3500	-8.813%	4	240	-60.355%
2026-06-24	27.7700	27.8000	27.7700	27.8000	-7.794%	2	237	-63.849%
2026-06-23	30.1500	30.1500	30.1500	30.1500	+3.608%	1	235	-66.667%
2026-06-22	29.0000	29.1000	29.0000	29.1000	+17.814%	7	234	-65.464%
2026-06-17	24.7000	24.7000	24.7000	24.7000	+17.619%	1	236	-59.312%
2026-06-15	21.0000	21.0000	21.0000	21.0000	-8.815%	2	237	-52.143%
2026-06-12	23.0300	23.0300	23.0300	23.0300	+7.116%	1	235	-56.361%
2026-06-11	21.5000	21.5000	21.5000	21.5000	+23.919%	2	234	-53.256%
2026-06-10	17.3500	17.3500	17.3500	17.3500	-1.420%	3	234	-42.075%
2026-06-09	21.1000	21.1000	16.5000	17.6000	-5.882%	4	231	-42.898%
2026-06-08	18.7000	19.0200	18.7000	18.7000	+3.889%	4	231	-46.257%
2026-06-05	20.0500	20.0500	18.0000	18.0000	-12.281%	3	229	-44.167%
2026-06-04	18.0000	20.6000	18.0000	20.5200	+8.057%	9	227	-51.023%
2026-06-03	18.8700	18.9900	18.8700	18.9900	+4.055%	6	222	-47.077%
2026-06-02	18.0000	18.9000	18.0000	18.2500	-8.750%	4	222	-44.932%
2026-06-01	20.0000	20.5000	20.0000	20.0000	-16.667%	7	220	-49.750%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-2.041%	1	219	-58.125%
2026-05-28	24.9000	24.9000	24.5000	24.5000	-6.130%	3	218	-58.980%
2026-05-27	26.1000	26.1000	26.1000	26.1000	-7.447%	2	216	-61.494%
2026-05-26	28.0000	28.2000	27.5000	28.2000	+2.211%	5	214	-64.362%
2026-05-22	27.0000	27.5900	27.0000	27.5900	+6.115%	18	210	-63.574%
2026-05-21	26.6000	26.6000	26.0000	26.0000	+10.169%	2	208	-61.346%
2026-05-19	25.0000	25.0000	23.6000	23.6000	-11.743%	6	208	-57.415%
2026-05-18	27.2000	27.2000	26.3000	26.7400	-15.111%	25	209	-62.416%
2026-05-11	29.3700	31.5000	29.3700	31.5000	+11.504%	14	209	-68.095%
2026-05-08	29.9100	30.6700	27.6400	28.2500	-7.377%	122	199	-64.425%
2026-05-07	33.2400	33.2900	30.5000	30.5000	-8.408%	7	83	-67.049%
2026-05-06	33.3000	33.3000	33.3000	33.3000	+9.576%	1	84	-69.820%
2026-05-05	34.0000	34.0000	30.3900	30.3900	-15.583%	5	85	-66.930%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-1.907%	5	87	-72.083%
2026-05-01	35.5900	36.7000	35.5900	36.7000	+3.380%	6	85	-72.616%
2026-04-30	35.5000	35.5000	35.5000	35.5000	-2.660%	1	85	-71.690%
2026-04-28	36.4700	36.4700	36.4700	36.4700	-8.367%	1	84	-72.443%
2026-04-23	41.8000	41.9200	39.8000	39.8000	+7.568%	11	83	-74.749%
2026-04-22	35.0000	37.1900	35.0000	37.0000	-2.760%	6	88	-72.838%
2026-04-21	38.0000	38.0500	38.0000	38.0500	-12.929%	2	82	-73.587%
2026-04-20	43.7000	43.7000	43.7000	43.7000	-10.082%	1	80	-77.002%
2026-04-17	49.9000	49.9000	48.6000	48.6000	+3.957%	2	79	-79.321%
2026-04-16	46.7500	46.7500	46.7500	46.7500	-7.242%	1	79	-78.503%
2026-04-14	50.4900	50.4900	50.4000	50.4000	+9.541%	2	80	-80.060%
2026-04-13	46.5700	46.5700	46.0100	46.0100	-7.200%	23	82	-78.157%
2026-04-09	46.3500	49.5800	46.3500	49.5800	+6.624%	2	79	-79.730%
2026-04-08	43.1100	46.5000	43.1100	46.5000	+21.983%	4	79	-78.387%
2026-04-06	38.1200	38.1200	38.1200	38.1200	+2.198%	1	79	-73.636%
2026-04-01	37.3000	37.3000	37.3000	37.3000	+54.132%	1	78	-73.056%
2026-03-30	24.2000	24.2000	24.2000	24.2000	-24.611%	5	78	-58.471%
2026-03-27	32.1000	32.1000	32.1000	32.1000	-3.313%	1	83	-68.692%
2026-03-26	36.1000	36.1000	33.2000	33.2000	-20.000%	3	84	-69.729%
2026-03-25	36.2200	41.5000	36.0000	41.5000	+30.094%	14	84	-75.783%
2026-03-24	31.9000	31.9000	31.9000	31.9000	+0.314%	1	75	-68.495%
2026-03-23	31.8000	31.8000	31.8000	31.8000	+12.248%	1	75	-68.396%
2026-03-20	28.3300	28.3300	28.3300	28.3300	-11.052%	5	76	-64.525%
2026-03-17	31.8500	31.8500	31.8500	31.8500	+23.497%	1	76	-68.446%
2026-03-06	25.7900	25.7900	25.7900	25.7900	-4.019%	1	77	-61.031%
2026-03-05	29.0500	29.0500	26.8700	26.8700	-17.425%	2	76	-62.598%
2026-03-04	33.0000	33.0000	32.5400	32.5400	-16.134%	2	75	-69.115%
2026-03-02	35.5000	39.1000	35.5000	38.8000	+22.397%	4	73	-74.098%
2026-02-27	31.7000	31.7000	31.7000	31.7000	-6.765%	1	73	-68.297%
2026-02-25	35.7500	35.7500	34.0000	34.0000	+10.749%	3	69	-70.441%
2026-02-20	30.7000	30.7000	30.7000	30.7000	-7.251%	5	69	-67.264%
2026-02-19	33.1000	33.1000	33.1000	33.1000	+11.223%	1	69	-69.637%
2026-02-04	29.7600	29.7600	29.7600	29.7600	-9.130%	1	70	-66.230%
2026-02-02	32.7500	32.7500	32.7500	32.7500	-12.667%	2	71	-69.313%
2026-01-29	37.5000	37.5000	37.5000	37.5000	+2.740%	2	71	-73.200%
2026-01-28	33.4000	36.5000	33.4000	36.5000	-0.273%	4	69	-72.466%
2026-01-27	31.9000	36.6000	31.9000	36.6000	+10.274%	5	69	-72.541%
2026-01-26	33.4000	33.4000	33.1900	33.1900	-2.094%	3	67	-69.720%
2026-01-23	33.9000	33.9000	33.9000	33.9000	-1.739%	1	67	-70.354%
2026-01-22	34.5000	34.5000	34.5000	34.5000	-14.179%	3	66	-70.870%
2026-01-16	38.5600	40.7300	38.5600	40.2000	+8.649%	11	58	-75.000%
2026-01-15	37.0000	37.0000	37.0000	37.0000	+23.046%	1	58	-72.838%
2026-01-14	30.7400	30.7400	30.0700	30.0700	-4.540%	7	58	-66.578%
2026-01-12	31.6000	31.6000	31.5000	31.5000	+5.000%	3	51	-68.095%
2026-01-09	30.0000	30.0000	30.0000	30.0000	+19.284%	1	50	-66.500%
2026-01-08	25.1500	25.1500	25.1500	25.1500	-0.396%	1	49	-60.040%
2026-01-07	25.2500	25.2500	25.2500	25.2500	+1.000%	1	49	-60.198%
2026-01-06	25.0000	25.0000	25.0000	25.0000	+7.342%	1	48	-59.800%
2026-01-05	23.2900	23.2900	23.2900	23.2900	+27.616%	2	47	-56.848%
2025-12-16	18.2500	18.2500	18.2500	18.2500	-13.219%	2	47	-44.932%
2025-12-11	21.0300	21.0300	21.0300	21.0300	+7.846%	2	49	-52.211%
2025-12-03	19.5000	19.5000	19.5000	19.5000	-15.584%	1	47	-48.462%
2025-11-24	23.1000	23.1000	23.1000	23.1000	+0.435%	5	48	-56.494%
2025-11-19	23.0000	23.0000	23.0000	23.0000	+2.679%	1	50	-56.304%
2025-11-17	22.4000	22.4000	22.4000	22.4000	-9.312%	1	50	-55.134%
2025-11-14	24.9000	24.9000	24.6000	24.7000	+5.556%	16	51	-59.312%
2025-11-13	23.8000	25.5000	23.4000	23.4000	-22.000%	12	36	-57.051%
2025-11-10	30.4000	30.4000	30.0000	30.0000	+7.143%	6	25	-66.500%
2025-11-07	28.5000	28.6400	28.0000	28.0000	-17.647%	8	29	-64.107%
2025-11-05	34.0000	34.0000	34.0000	34.0000	-2.299%	1	33	-70.441%
2025-11-04	35.5000	37.0000	34.8000	34.8000	-23.516%	5	32	-71.121%
2025-11-03	41.5000	45.5000	41.5000	45.5000	+9.983%	7	20	-77.912%
2025-10-31	41.5000	41.5000	41.3700	41.3700	-5.720%	5	20	-75.707%
2025-10-30	43.8800	43.8800	43.8800	43.8800	+2.047%	2	15	-77.097%
2025-10-29	39.7800	43.5000	39.7800	43.0000	+23.563%	3	14	-76.628%
2025-10-27	34.8000	34.8000	34.8000	34.8000	+2.353%	3	9	-71.121%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-10.290%	1	9	-70.441%
2025-10-20	35.7500	38.0200	35.7500	37.9000	-9.762%	4	10	-73.483%
2025-10-16	41.0000	42.4700	41.0000	42.0000	+18.477%	3	14	-76.071%
2025-10-15	35.6200	35.6300	35.4500	35.4500	+27.978%	4	11	-71.650%
2025-10-07	27.7000	27.7000	27.7000	27.7000	+8.627%	1	7	-63.718%
2025-10-06	25.4000	25.5000	25.4000	25.5000	+31.443%	2	7	-60.588%
2025-09-26	19.2000	19.4000	19.2000	19.4000	+31.525%	6	6	-48.196%
2025-09-15	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-31.864%