Dark

BWXT20280121C200
BWXT Jan 21 2028 200.00 Call (BWXT280121C00200000)
option OPRA

EOD

Jul 15, 2026

39.28-1.677%(-0.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	39.1000	39.2800	39.1000	39.2800	-1.677%	4	137	0.000%
2026-07-13	43.5000	43.5000	39.9500	39.9500	-11.615%	2	139	-1.677%
2026-07-09	45.2000	45.2000	45.2000	45.2000	+8.576%	1	137	-13.097%
2026-07-08	41.6300	41.6300	41.6300	41.6300	-9.618%	1	137	-5.645%
2026-07-07	46.0600	46.0600	46.0600	46.0600	+2.174%	1	136	-14.720%
2026-07-02	45.0800	45.0800	45.0800	45.0800	-1.893%	1	136	-12.866%
2026-06-29	50.2100	50.2100	45.9500	45.9500	-19.654%	5	136	-14.516%
2026-06-25	61.9300	61.9300	57.1900	57.1900	-4.524%	4	131	-31.317%
2026-06-24	60.9600	61.0000	59.9000	59.9000	-6.654%	7	133	-34.424%
2026-06-23	64.2800	64.2800	64.1700	64.1700	+4.341%	4	136	-38.788%
2026-06-22	59.0600	61.5000	59.0600	61.5000	+9.821%	6	136	-36.130%
2026-06-17	56.0000	56.0000	56.0000	56.0000	+5.760%	3	136	-29.857%
2026-06-16	52.9500	52.9500	52.9500	52.9500	+10.313%	2	136	-25.817%
2026-06-11	47.4000	48.0000	47.4000	48.0000	+9.840%	4	136	-18.167%
2026-06-10	48.0000	48.0000	43.7000	43.7000	-13.465%	4	137	-10.114%
2026-06-09	48.4000	50.5000	48.4000	50.5000	+7.219%	3	136	-22.218%
2026-06-08	47.5000	48.2000	46.9100	47.1000	+0.857%	13	136	-16.603%
2026-06-04	46.7000	46.7000	46.7000	46.7000	-0.043%	5	132	-15.889%
2026-06-02	44.7000	46.7200	44.7000	46.7200	-1.435%	2	132	-15.925%
2026-06-01	46.0500	48.8000	45.7500	47.4000	-13.393%	26	131	-17.131%
2026-05-28	55.0000	55.0000	54.2500	54.7300	-7.707%	6	120	-28.229%
2026-05-27	59.3000	59.3000	59.3000	59.3000	+4.567%	4	118	-33.761%
2026-05-26	57.7200	57.7200	56.7100	56.7100	-2.224%	11	115	-30.735%
2026-05-22	58.0000	58.0000	58.0000	58.0000	+4.505%	1	118	-32.276%
2026-05-20	55.5000	55.5000	55.5000	55.5000	-0.538%	2	118	-29.225%
2026-05-19	54.0000	55.8000	54.0000	55.8000	-10.289%	3	120	-29.606%
2026-05-14	62.2000	62.2000	62.2000	62.2000	+2.742%	10	120	-36.849%
2026-05-13	58.8000	60.5500	58.8000	60.5400	+6.025%	8	102	-35.117%
2026-05-12	57.9000	58.2000	57.1000	57.1000	-1.552%	11	102	-31.208%
2026-05-08	58.0000	58.0000	58.0000	58.0000	-3.974%	1	102	-32.276%
2026-05-05	64.5300	64.5300	60.4000	60.4000	-9.851%	5	101	-34.967%
2026-05-04	67.0000	67.0000	67.0000	67.0000	+1.515%	1	101	-41.373%
2026-04-30	66.0000	66.0000	66.0000	66.0000	+11.864%	3	101	-40.485%
2026-04-29	64.8000	64.8000	59.0000	59.0000	-8.810%	2	98	-33.424%
2026-04-28	66.8600	66.8600	64.7000	64.7000	-9.001%	3	97	-39.289%
2026-04-27	71.1000	71.1000	71.1000	71.1000	+0.495%	1	95	-44.754%
2026-04-24	72.2000	72.2000	70.7500	70.7500	+4.815%	2	94	-44.481%
2026-04-22	67.7200	67.7200	67.5000	67.5000	-2.640%	4	93	-41.807%
2026-04-21	69.3300	69.3300	69.3300	69.3300	-7.745%	1	90	-43.343%
2026-04-20	75.1500	75.1500	75.1500	75.1500	-9.458%	1	90	-47.731%
2026-04-14	83.0000	83.0000	83.0000	83.0000	+4.141%	1	91	-52.675%
2026-04-13	79.7000	79.7000	79.7000	79.7000	+0.593%	2	92	-50.715%
2026-04-09	79.2300	79.2300	79.2300	79.2300	+22.363%	1	92	-50.423%
2026-04-07	64.7500	64.7500	64.7500	64.7500	-0.690%	3	92	-39.336%
2026-04-01	65.0000	65.2100	65.0000	65.2000	+20.629%	5	92	-39.755%
2026-03-31	53.8300	54.0500	53.8300	54.0500	-10.454%	5	93	-27.327%
2026-03-26	66.0000	66.0000	60.3500	60.3600	-13.462%	27	92	-34.924%
2026-03-25	69.0000	69.7500	69.0000	69.7500	+18.220%	2	114	-43.685%
2026-03-23	59.0000	59.0000	59.0000	59.0000	+9.057%	2	114	-33.424%
2026-03-20	54.0500	54.1000	54.0500	54.1000	-8.305%	50	112	-27.394%
2026-03-17	59.0000	59.0000	59.0000	59.0000	+2.609%	1	120	-33.424%
2026-03-16	57.5000	57.5000	57.5000	57.5000	+2.862%	1	121	-31.687%
2026-03-10	55.9000	55.9000	55.9000	55.9000	-0.710%	1	121	-29.732%
2026-03-09	56.3000	56.3000	56.3000	56.3000	+11.485%	1	121	-30.231%
2026-03-06	50.5000	50.5000	50.5000	50.5000	-23.182%	3	120	-22.218%
2026-03-02	64.7500	65.7400	64.7500	65.7400	+16.148%	8	120	-40.249%
2026-02-27	56.6000	56.6000	56.6000	56.6000	-7.803%	1	114	-30.601%
2026-02-25	61.0000	61.3900	61.0000	61.3900	+6.765%	7	105	-36.016%
2026-02-24	59.2000	59.2000	57.5000	57.5000	+6.719%	8	105	-31.687%
2026-02-23	53.8800	53.8800	53.8800	53.8800	-6.863%	1	107	-27.097%
2026-02-20	58.5000	58.5000	57.8500	57.8500	-4.380%	3	107	-32.100%
2026-02-19	60.5100	60.5100	60.5000	60.5000	+6.140%	3	107	-35.074%
2026-02-18	57.0000	57.0000	57.0000	57.0000	+4.205%	1	110	-31.088%
2026-02-10	54.7000	54.7000	54.7000	54.7000	+2.820%	2	109	-28.190%
2026-02-06	53.2000	53.2000	53.2000	53.2000	-4.144%	2	111	-26.165%
2026-02-02	57.1400	57.1400	55.5000	55.5000	-4.310%	4	109	-29.225%
2026-01-22	58.0000	58.0000	58.0000	58.0000	+2.655%	3	105	-32.276%
2026-01-21	60.0000	60.0000	56.5000	56.5000	-3.534%	9	102	-30.478%
2026-01-20	58.5700	58.5700	58.5700	58.5700	+7.864%	1	94	-32.935%
2026-01-14	55.0000	55.0000	54.3000	54.3000	-8.570%	41	93	-27.661%
2026-01-13	57.6500	59.3900	57.6500	59.3900	+3.215%	2	63	-33.861%
2026-01-12	57.4000	57.5400	57.4000	57.5400	+5.967%	6	63	-31.734%
2026-01-09	54.1100	54.3000	53.2000	54.3000	+9.697%	12	57	-27.661%
2026-01-07	49.5000	49.5000	49.5000	49.5000	-3.696%	1	47	-20.646%
2026-01-06	51.4000	51.4000	51.4000	51.4000	+28.436%	1	46	-23.580%
2025-12-12	40.0200	40.0200	40.0200	40.0200	-0.916%	2	45	-1.849%
2025-12-05	40.3900	40.3900	40.3900	40.3900	-19.220%	3	43	-2.748%
2025-11-11	50.2000	50.2000	50.0000	50.0000	-4.762%	2	39	-21.440%
2025-11-05	52.5000	52.5000	52.5000	52.5000	-6.417%	20	39	-25.181%
2025-11-04	60.2000	60.2000	56.1000	56.1000	-10.240%	8	29	-29.982%
2025-11-03	62.5100	62.5100	62.5000	62.5000	-1.730%	10	29	-37.152%
2025-10-31	63.6000	63.6000	63.6000	63.6000	-2.379%	1	29	-38.239%
2025-10-29	64.0000	65.1500	64.0000	65.1500	+9.404%	14	30	-39.708%
2025-10-28	59.5500	59.5500	59.5500	59.5500	+8.332%	2	18	-34.039%
2025-10-24	54.9700	54.9700	54.9700	54.9700	+15.120%	1	18	-28.543%
2025-10-23	47.7500	47.7500	47.7500	47.7500	-5.239%	1	18	-17.738%
2025-10-22	53.5300	53.5300	48.2900	50.3900	-8.548%	99	18	-22.048%
2025-10-21	55.5000	55.5000	55.1000	55.1000	-1.166%	2	8	-28.711%
2025-10-17	55.7800	55.7800	55.7500	55.7500	-8.681%	2	6	-29.543%
2025-10-15	61.0500	61.0500	61.0500	61.0500	+32.717%	1	5	-35.659%
2025-10-10	46.0000	46.0000	46.0000	46.0000	+40.802%	1	4	-14.609%
2025-09-19	34.1500	34.1500	32.6700	32.6700	-1.685%	2	3	+20.233%
2025-09-16	33.2300	33.2300	33.2300	33.2300	0.000%	1	1	+18.206%