BFLY Stock Prices

Data as of Oct 28, 2026

Last

7.81

Change

+0.43

Open

7.42

Previous

7.38

High

7.88

Low

7.39

Bid

-

Ask

-

Volume

5,582,730

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.187

Hist Vol

11.318

Opt Volume

2,434

Open Int

77,927

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.42	7.88	7.39	7.81	+0.43	5,582,730	2,434	1.187	11.318
Oct 27, 2026	6.76	7.41	6.69	7.38	+0.72	4,862,262	2,388	1.123	11.318
Oct 26, 2026	6.75	6.84	6.58	6.66	-0.10	3,385,754	785	1.040	11.318
Oct 23, 2026	6.85	6.93	6.58	6.76	-0.05	4,196,616	624	1.037	11.318
Oct 22, 2026	6.95	7.17	6.60	6.81	-0.29	5,483,114	1,922	0.964	11.318
Oct 21, 2026	7.35	7.45	7.08	7.10	-0.21	4,934,613	2,527	1.020	11.318
Oct 20, 2026	7.46	7.55	7.27	7.31	-0.16	3,448,578	1,930	1.085	11.318
Oct 19, 2026	7.50	7.60	7.37	7.47	+0.22	2,868,996	2,575	1.032	11.318
Oct 16, 2026	7.80	7.90	7.22	7.25	-0.60	4,560,374	9,624	1.007	11.319
Oct 15, 2026	7.50	7.93	7.26	7.85	+0.25	4,094,195	4,218	1.077	11.318
Oct 14, 2026	7.87	8.10	7.51	7.60	-0.50	4,121,656	3,376	1.070	11.341
Oct 13, 2026	8.50	8.51	8.01	8.10	-0.45	4,647,962	5,283	1.079	11.341
Oct 12, 2026	8.40	8.60	8.31	8.55	+0.30	3,853,673	2,794	0.962	11.341
Oct 9, 2026	8.15	8.64	8.08	8.25	+0.22	3,954,446	4,761	0.989	11.342
Oct 8, 2026	8.12	8.17	7.79	8.03	-0.24	6,963,393	2,526	0.982	11.342
Oct 7, 2026	8.40	8.64	8.13	8.27	-0.43	7,520,454	2,821	1.003	11.342
Oct 6, 2026	9.51	10.21	8.54	8.70	-0.68	9,154,421	4,879	0.942	11.342
Oct 5, 2026	8.86	9.54	8.66	9.38	+0.43	5,219,586	1,787	1.032	11.342
Oct 2, 2026	8.78	8.95	8.65	8.95	+0.00	4,475,016	1,430	0.937	11.343
Oct 1, 2026	8.96	8.96	8.48	8.53	-0.43	5,526,561	1,773	0.946	11.320
Sep 30, 2026	9.01	9.26	8.85	8.96	-0.14	4,544,644	1,781	0.894	11.320
Sep 29, 2026	9.69	9.95	9.04	9.10	-0.05	6,684,364	5,290	0.924	11.320
Sep 28, 2026	9.28	9.49	8.99	9.15	-0.24	3,866,882	1,481	0.962	11.320
Sep 25, 2026	9.30	9.63	9.12	9.39	-0.02	3,734,415	2,886	0.945	11.320
Sep 24, 2026	9.12	9.50	8.84	9.41	+0.21	5,272,820	2,345	0.906	11.320
Sep 23, 2026	9.90	10.05	9.15	9.20	-0.73	7,755,547	3,197	0.932	11.320
Sep 22, 2026	8.85	10.00	8.35	9.93	+1.79	19,677,087	19,457	0.932	11.320
Sep 21, 2026	8.00	8.17	7.83	8.14	+0.26	3,925,488	3,122	0.918	11.319
Sep 18, 2026	8.08	8.15	7.67	7.88	-0.08	5,526,188	2,174	0.953	11.319
Sep 17, 2026	7.47	8.15	7.36	7.96	+0.70	5,902,907	7,157	0.933	11.320
Sep 16, 2026	7.61	7.63	7.02	7.26	-0.54	5,147,295	2,758	0.905	11.320
Sep 15, 2026	7.39	8.14	7.30	7.80	+0.39	7,079,487	23,576	1.000	11.320
Sep 14, 2026	7.26	7.54	7.26	7.41	+0.09	3,073,684	2,167	0.911	11.320
Sep 11, 2026	7.22	7.39	7.16	7.32	+0.20	2,881,065	557	0.839	11.320
Sep 10, 2026	7.20	7.49	7.06	7.12	-0.34	3,151,775	1,223	0.987	11.320
Sep 9, 2026	7.51	7.80	7.41	7.46	-0.06	4,118,934	634	0.873	11.320
Sep 8, 2026	7.30	7.61	7.22	7.52	+0.00	3,500,479	1,327	0.883	11.320
Sep 4, 2026	7.28	7.44	7.24	7.36	+0.07	3,026,028	2,340	0.867	11.297
Sep 3, 2026	7.69	7.76	7.23	7.29	-0.31	3,919,472	3,025	0.867	11.297
Sep 2, 2026	8.28	8.50	7.47	7.60	-0.58	5,301,487	4,332	0.886	11.297
Sep 1, 2026	8.00	8.19	7.80	8.18	+0.29	5,548,446	1,528	0.884	11.296
Aug 31, 2026	8.34	8.34	7.79	7.89	-0.54	5,671,425	3,614	0.906	11.319
Aug 28, 2026	8.75	8.84	8.40	8.43	-0.29	3,852,522	1,742	0.996	11.319
Aug 27, 2026	8.70	9.18	8.60	8.72	+0.08	4,284,594	1,669	0.916	11.319
Aug 26, 2026	8.90	9.03	8.43	8.64	-0.40	3,887,369	2,450	0.921	11.319
Aug 25, 2026	9.08	9.66	8.83	9.04	+0.09	4,030,804	3,028	0.885	11.319
Aug 24, 2026	9.43	9.43	8.57	8.95	-0.60	4,655,500	4,262	0.886	11.319
Aug 21, 2026	9.30	9.69	9.10	9.55	+0.38	5,709,532	4,107	0.894	11.319
Aug 20, 2026	9.01	9.41	8.95	9.17	+0.00	4,209,736	3,109	0.920	11.319
Aug 19, 2026	9.08	9.49	9.02	9.17	+0.17	3,823,520	1,678	0.913	11.319
Aug 18, 2026	9.05	9.42	8.74	9.00	-0.02	4,605,005	2,627	0.897	11.319
Aug 17, 2026	8.72	9.10	8.63	9.02	+0.18	3,311,889	1,428	1.060	11.319
Aug 14, 2026	8.65	8.95	8.36	8.84	-0.02	5,246,563	2,851	0.964	11.319
Aug 13, 2026	9.40	9.74	8.83	8.86	-0.59	6,885,287	3,228	1.100	11.319
Aug 12, 2026	9.59	9.64	9.12	9.45	+0.08	3,897,328	2,796	0.971	11.319
Aug 11, 2026	9.66	9.79	9.31	9.37	-0.33	5,242,564	2,300	0.961	11.319
Aug 10, 2026	8.84	10.05	8.83	9.70	+0.87	12,079,247	12,516	1.003	11.319
Aug 7, 2026	8.55	8.85	8.35	8.83	+0.53	4,875,731	2,045	0.987	11.319
Aug 6, 2026	8.28	8.50	8.22	8.30	-0.12	4,719,322	773	1.059	11.319
Aug 5, 2026	8.75	8.84	8.33	8.42	-0.39	5,774,347	2,541	1.103	11.319
Aug 4, 2026	8.18	9.00	8.07	8.81	+0.59	10,429,128	5,461	1.177	11.319
Aug 3, 2026	7.12	8.32	7.12	8.22	+1.11	12,855,941	9,129	1.135	11.318
Jul 31, 2026	8.04	8.04	7.05	7.11	-1.06	10,870,407	3,518	1.094	11.320
Jul 30, 2026	7.12	8.39	6.74	8.17	+1.07	9,947,057	7,628	1.160	11.319
Jul 29, 2026	7.15	7.53	7.05	7.10	-0.07	6,615,515	3,175	1.304	11.318
Jul 28, 2026	7.07	7.22	6.71	7.17	+0.10	4,283,484	1,004	1.199	11.318

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.