Dark

BWXT20270115C240
BWXT Jan 15 2027 240.00 Call (BWXT270115C00240000)
option OPRA

EOD

Jul 17, 2026

7.10-21.111%(-1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	6.6100	7.1000	6.6100	7.1000	-21.111%	8	185	0.000%
2026-07-14	8.9900	9.0000	8.9900	9.0000	-8.163%	4	190	-21.111%
2026-07-13	9.8000	9.8000	9.8000	9.8000	-11.552%	1	190	-27.551%
2026-07-09	11.0800	11.0800	11.0800	11.0800	-17.313%	3	190	-35.921%
2026-07-06	13.4000	13.4000	13.4000	13.4000	-27.568%	4	190	-47.015%
2026-06-25	18.5000	18.5000	18.5000	18.5000	-9.180%	1	194	-61.622%
2026-06-24	20.5000	20.5000	20.3700	20.3700	+0.345%	2	194	-65.145%
2026-06-23	20.9000	20.9000	20.3000	20.3000	-9.335%	44	194	-65.025%
2026-06-22	21.2300	22.3900	21.0100	22.3900	+14.997%	4	194	-68.289%
2026-06-18	19.1400	19.4800	19.1400	19.4700	+15.893%	4	193	-63.534%
2026-06-15	16.8000	16.8000	16.8000	16.8000	+21.739%	1	193	-57.738%
2026-06-11	13.8000	13.8000	13.8000	13.8000	-1.429%	2	194	-48.551%
2026-06-10	14.0000	14.0000	13.9900	14.0000	+9.804%	4	194	-49.286%
2026-06-09	12.7500	12.7500	12.7500	12.7500	-8.929%	1	192	-44.314%
2026-06-08	14.8000	15.0000	13.9900	14.0000	-1.685%	7	192	-49.286%
2026-06-05	13.7200	14.9900	13.7200	14.2400	-6.623%	4	192	-50.140%
2026-06-04	15.2500	15.2500	15.2500	15.2500	+7.243%	1	191	-53.443%
2026-06-03	14.5500	14.5500	13.0000	14.2200	-1.931%	7	190	-50.070%
2026-06-02	14.5000	14.5000	14.5000	14.5000	-3.333%	2	190	-51.034%
2026-06-01	14.5000	15.0000	14.4000	15.0000	-16.667%	176	190	-52.667%
2026-05-29	18.4000	18.4000	18.0000	18.0000	-2.703%	3	245	-60.556%
2026-05-28	18.3400	18.5000	18.3400	18.5000	-7.960%	7	244	-61.622%
2026-05-27	21.4000	21.4000	20.1000	20.1000	-7.544%	2	244	-64.677%
2026-05-26	21.5000	22.1900	21.5000	21.7400	+4.019%	6	245	-67.341%
2026-05-22	21.1800	21.1800	20.9000	20.9000	+4.500%	17	245	-66.029%
2026-05-18	22.0000	22.0000	20.0000	20.0000	-12.930%	6	245	-64.500%
2026-05-15	22.9700	22.9700	22.9700	22.9700	-3.891%	2	245	-69.090%
2026-05-14	23.9500	23.9500	23.9000	23.9000	+7.658%	2	247	-70.293%
2026-05-13	22.2000	22.2000	22.2000	22.2000	-6.487%	1	247	-68.018%
2026-05-11	23.7400	23.7400	23.7400	23.7400	+6.457%	1	247	-70.093%
2026-05-08	22.3000	22.3000	22.3000	22.3000	+0.677%	1	247	-68.161%
2026-05-07	23.7600	24.2000	22.1500	22.1500	-15.458%	4	246	-67.946%
2026-05-06	24.0000	26.2000	24.0000	26.2000	+13.913%	12	246	-72.901%
2026-05-05	23.7500	23.7500	22.3400	23.0000	-20.690%	12	246	-69.130%
2026-05-04	29.0000	29.0000	29.0000	29.0000	+7.011%	1	245	-75.517%
2026-04-30	28.0000	28.0000	26.5000	27.1000	-1.812%	15	245	-73.801%
2026-04-28	27.9000	28.0000	27.3000	27.6000	-6.851%	4	232	-74.275%
2026-04-27	32.5000	32.5000	29.6300	29.6300	-9.110%	5	230	-76.038%
2026-04-24	31.7000	32.6000	31.7000	32.6000	+1.368%	8	230	-78.221%
2026-04-23	31.9900	32.1600	31.9900	32.1600	+16.522%	2	230	-77.923%
2026-04-22	27.6900	27.6900	27.6000	27.6000	-29.049%	2	229	-74.275%
2026-04-17	38.9000	38.9000	38.9000	38.9000	+6.575%	2	230	-81.748%
2026-04-16	40.0000	40.0000	36.5000	36.5000	-12.679%	3	230	-80.548%
2026-04-14	41.7000	41.8000	41.7000	41.8000	+8.571%	3	231	-83.014%
2026-04-10	38.5000	38.5000	38.5000	38.5000	-5.032%	1	228	-81.558%
2026-04-09	38.1500	40.5400	38.1500	40.5400	+34.774%	6	228	-82.486%
2026-04-06	29.2000	30.0800	29.2000	30.0800	+21.880%	6	223	-76.396%
2026-03-30	24.6800	24.6800	24.6800	24.6800	-11.063%	1	218	-71.232%
2026-03-26	27.7500	27.7500	27.7500	27.7500	-8.082%	1	219	-74.414%
2026-03-25	30.1900	30.1900	30.1900	30.1900	+15.229%	1	218	-76.482%
2026-03-17	25.3100	26.2000	25.3100	26.2000	+24.762%	2	218	-72.901%
2026-03-13	21.0000	21.0000	21.0000	21.0000	-5.363%	5	219	-66.190%
2026-03-10	22.1900	22.1900	22.1900	22.1900	-3.522%	1	218	-68.004%
2026-03-09	22.6000	23.3000	22.6000	23.0000	+8.134%	6	218	-69.130%
2026-03-05	24.5000	24.5000	21.2700	21.2700	-23.763%	2	218	-66.620%
2026-03-03	27.9000	27.9000	27.9000	27.9000	-13.622%	4	217	-74.552%
2026-03-02	32.3000	32.3000	32.3000	32.3000	+26.916%	1	217	-78.019%
2026-02-20	25.4500	25.4500	25.4500	25.4500	+8.298%	1	215	-72.102%
2026-02-19	23.1000	23.5000	23.1000	23.5000	-3.292%	121	215	-69.787%
2026-02-17	23.8000	24.3000	23.8000	24.3000	-14.437%	3	67	-70.782%
2026-02-03	26.5600	28.4000	26.5600	28.4000	+11.198%	10	67	-75.000%
2026-02-02	25.5400	25.5400	25.5400	25.5400	-14.007%	25	67	-72.200%
2026-01-27	29.7000	29.7000	29.7000	29.7000	+12.928%	1	80	-76.094%
2026-01-23	26.3000	26.3000	26.3000	26.3000	-17.684%	2	79	-73.004%
2026-01-16	31.9000	31.9500	31.9000	31.9500	-1.692%	2	78	-77.778%
2026-01-15	30.2500	32.5000	30.2500	32.5000	+95.783%	2	78	-78.154%
2025-11-24	16.6000	16.6000	16.6000	16.6000	-16.162%	2	77	-57.229%
2025-11-13	19.8000	19.8000	19.8000	19.8000	-45.183%	3	75	-64.141%
2025-10-30	36.1200	36.1200	36.1200	36.1200	+8.632%	10	75	-80.343%
2025-10-29	33.2500	33.2500	33.2500	33.2500	+0.758%	3	84	-78.647%
2025-10-28	33.0000	33.0000	33.0000	33.0000	+15.789%	3	84	-78.485%
2025-10-24	28.5000	28.5000	28.5000	28.5000	-8.360%	3	84	-75.088%
2025-10-20	29.3000	31.8000	29.0000	31.1000	+8.174%	81	84	-77.170%
2025-10-15	28.7500	28.7500	28.7500	28.7500	+0.139%	1	8	-75.304%
2025-10-14	29.0700	29.0700	28.7100	28.7100	+15.953%	6	8	-75.270%
2025-10-13	24.7600	24.7600	24.7600	24.7600	+20.780%	1	2	-71.325%
2025-10-10	20.5000	20.5000	20.5000	20.5000	-9.692%	1	1	-65.366%
2025-10-09	22.7000	22.7000	22.7000	22.7000	+25.414%	1	1	-68.722%
2025-10-03	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-60.773%