Dark

BWXT20270115C250
BWXT Jan 15 2027 250.00 Call (BWXT270115C00250000)
option OPRA

EOD

Jul 15, 2026

7.00-6.667%(-0.50)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.5900	7.5900	7.0000	7.0000	-6.667%	77	167	0.000%
2026-07-14	7.5000	7.5000	7.5000	7.5000	0.000%	1	109	-6.667%
2026-07-13	8.0000	8.0000	7.5000	7.5000	-21.875%	4	109	-6.667%
2026-07-09	9.7900	9.7900	9.6000	9.6000	-8.222%	2	112	-27.083%
2026-07-07	10.4600	10.4600	10.4600	10.4600	-9.828%	2	114	-33.078%
2026-07-02	9.8000	11.6000	9.8000	11.6000	+2.655%	10	116	-39.655%
2026-06-30	11.3000	11.3000	11.3000	11.3000	-4.641%	1	116	-38.053%
2026-06-29	11.8500	11.8500	11.8500	11.8500	-34.167%	10	115	-40.928%
2026-06-25	17.3000	18.0000	17.3000	18.0000	+1.408%	3	105	-61.111%
2026-06-24	18.0000	18.0900	17.7200	17.7500	-8.031%	5	106	-60.563%
2026-06-23	18.7000	19.3000	18.7000	19.3000	-3.596%	3	106	-63.731%
2026-06-22	18.2000	20.0200	18.2000	20.0200	+18.462%	12	107	-65.035%
2026-06-18	18.0000	18.0000	16.9000	16.9000	+5.625%	3	106	-58.580%
2026-06-17	14.4000	16.0000	14.4000	16.0000	+14.286%	3	106	-56.250%
2026-06-16	14.0000	14.0000	14.0000	14.0000	+1.818%	1	107	-50.000%
2026-06-15	14.5000	14.5000	13.7500	13.7500	-5.172%	3	107	-49.091%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+13.281%	1	106	-51.724%
2026-06-11	12.0000	12.8000	12.0000	12.8000	+5.177%	2	105	-45.313%
2026-06-10	12.1100	12.1700	12.1100	12.1700	-3.028%	2	106	-42.482%
2026-06-09	13.5000	13.5000	12.5500	12.5500	+2.869%	2	104	-44.223%
2026-06-08	13.0000	13.1000	12.2000	12.2000	+2.521%	17	104	-42.623%
2026-06-05	12.5000	12.5000	11.8200	11.9000	-10.526%	9	98	-41.176%
2026-06-04	13.5000	13.5000	13.3000	13.3000	+6.400%	5	101	-47.368%
2026-06-03	11.9500	12.8000	11.9500	12.5000	-3.846%	14	102	-44.000%
2026-06-01	13.8200	13.8200	12.7600	13.0000	-21.687%	34	104	-46.154%
2026-05-28	16.0000	16.6000	16.0000	16.6000	-5.143%	13	104	-57.831%
2026-05-27	18.0500	18.0500	17.5000	17.5000	+8.025%	2	103	-60.000%
2026-05-19	16.2000	16.2000	16.2000	16.2000	-12.432%	3	101	-56.790%
2026-05-15	20.0000	20.0000	18.5000	18.5000	-13.953%	4	98	-62.162%
2026-05-14	21.5000	21.5000	21.5000	21.5000	+12.448%	1	97	-67.442%
2026-05-13	19.1200	19.1200	19.1200	19.1200	+4.083%	5	94	-63.389%
2026-05-12	18.5500	18.7400	18.3700	18.3700	-14.558%	5	94	-61.894%
2026-05-11	21.2000	21.5000	21.2000	21.5000	+12.565%	9	94	-67.442%
2026-05-08	18.9800	19.1000	18.9800	19.1000	-4.452%	2	93	-63.351%
2026-05-07	22.0000	22.0000	19.9900	19.9900	-9.301%	2	94	-64.982%
2026-05-06	22.0400	22.0400	22.0400	22.0400	+3.280%	20	94	-68.240%
2026-05-05	24.0000	24.0000	20.6600	21.3400	-23.786%	10	85	-67.198%
2026-04-27	28.3000	28.3000	27.7000	28.0000	-2.980%	4	81	-75.000%
2026-04-23	28.1500	28.8600	28.1500	28.8600	+17.796%	7	77	-75.745%
2026-04-22	25.8000	25.8000	24.5000	24.5000	-33.060%	9	76	-71.429%
2026-04-09	37.7600	37.7600	36.5100	36.6000	+18.831%	5	67	-80.874%
2026-04-08	31.5000	31.5000	30.7500	30.8000	+20.784%	3	66	-77.273%
2026-04-07	25.9000	25.9000	25.5000	25.5000	+22.596%	3	64	-72.549%
2026-03-31	20.8000	20.8000	20.8000	20.8000	-21.951%	2	63	-66.346%
2026-03-25	26.6500	26.6500	26.6500	26.6500	+17.349%	1	61	-73.734%
2026-03-23	22.7100	22.7100	22.7100	22.7100	+8.143%	1	61	-69.177%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-12.863%	2	61	-66.667%
2026-03-18	25.0000	25.0000	23.9000	24.1000	+10.046%	15	59	-70.954%
2026-03-16	21.9000	21.9000	21.9000	21.9000	+4.286%	2	58	-68.037%
2026-03-13	21.0000	21.0000	21.0000	21.0000	-1.869%	1	58	-66.667%
2026-03-10	21.4000	21.4000	21.4000	21.4000	+2.885%	1	58	-67.290%
2026-03-09	20.4000	20.8000	19.4000	20.8000	-7.556%	14	57	-66.346%
2026-02-27	22.5000	22.5000	22.5000	22.5000	+4.651%	2	51	-68.889%
2026-02-26	22.4000	22.4000	21.5000	21.5000	-15.851%	11	51	-67.442%
2026-02-25	25.5500	25.5500	25.5500	25.5500	+12.258%	2	42	-72.603%
2026-02-24	21.5000	22.7600	21.5000	22.7600	-7.291%	2	42	-69.244%
2026-02-19	24.5500	24.5500	24.5500	24.5500	+12.100%	1	42	-71.487%
2026-02-18	21.9000	21.9000	21.9000	21.9000	+1.389%	2	42	-68.037%
2026-02-17	21.6000	21.6000	21.6000	21.6000	-0.644%	1	42	-67.593%
2026-02-10	21.7400	21.7400	21.7400	21.7400	-12.691%	1	41	-67.801%
2026-01-29	24.9000	24.9000	24.9000	24.9000	-6.637%	2	40	-71.888%
2026-01-28	25.7600	26.6700	25.7600	26.6700	+7.540%	2	39	-73.753%
2026-01-15	24.8000	24.8000	24.8000	24.8000	+14.656%	4	39	-71.774%
2026-01-14	21.5600	21.6300	21.5600	21.6300	+9.242%	4	39	-67.638%
2026-01-08	19.8000	19.8000	19.8000	19.8000	+22.072%	1	39	-64.646%
2026-01-05	16.2200	16.2200	16.2200	16.2200	+12.639%	1	38	-56.843%
2025-12-22	14.4000	14.4000	14.4000	14.4000	-11.385%	1	38	-51.389%
2025-11-26	16.2500	16.2500	16.2500	16.2500	-6.609%	1	38	-56.923%
2025-11-14	17.5000	17.5000	17.4000	17.4000	-1.695%	2	38	-59.770%
2025-11-13	17.7000	17.7000	17.7000	17.7000	-24.681%	3	38	-60.452%
2025-11-10	23.5000	23.5000	23.5000	23.5000	-28.375%	3	41	-70.213%
2025-10-30	32.8100	32.8100	32.8100	32.8100	+4.324%	1	38	-78.665%
2025-10-29	31.5000	31.5000	31.4500	31.4500	+8.448%	8	38	-77.742%
2025-10-28	29.0000	29.0000	29.0000	29.0000	+22.363%	6	35	-75.862%
2025-10-23	23.7000	23.7000	23.7000	23.7000	-8.846%	1	34	-70.464%
2025-10-21	26.0000	26.0000	26.0000	26.0000	-7.834%	10	34	-73.077%
2025-10-20	27.7300	28.6200	27.7300	28.2100	+13.384%	23	24	-75.186%
2025-10-17	28.2000	28.2000	24.8800	24.8800	-19.742%	4	6	-71.865%
2025-10-16	31.0000	31.0000	31.0000	31.0000	+17.335%	1	4	-77.419%
2025-10-15	30.8000	30.8000	26.4200	26.4200	-1.418%	4	5	-73.505%
2025-10-14	26.8000	26.8000	26.8000	26.8000	+30.477%	1	1	-73.881%
2025-10-10	20.5400	20.5400	20.5400	20.5400	+4.796%	1	1	-65.920%
2025-10-08	19.6000	19.6000	19.6000	19.6000	+15.294%	1	1	-64.286%
2025-10-06	17.0000	17.0000	17.0000	17.0000	+21.429%	1	1	-58.824%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+5.263%	1	1	-50.000%
2025-09-26	12.9000	13.3000	12.9000	13.3000	0.000%	2	2	-47.368%