BITO Stock Prices

Data as of Oct 28, 2026

Last

10.88

Change

+0.09

Open

10.74

Previous

10.79

High

10.89

Low

10.71

Bid

-

Ask

-

Volume

41,621,096

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.399

Hist Vol

0.449

Opt Volume

2,571

Open Int

258,281

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	10.74	10.89	10.71	10.88	+0.09	41,621,096	2,571	0.399	0.449
Oct 27, 2026	10.67	10.79	10.64	10.79	+0.14	53,183,243	2,015	0.387	0.449
Oct 26, 2026	10.64	10.78	10.57	10.65	-0.18	62,807,651	7,241	0.360	0.451
Oct 23, 2026	10.89	10.95	10.81	10.83	-0.03	52,367,328	5,512	0.364	0.450
Oct 22, 2026	10.91	10.95	10.79	10.86	-0.42	55,090,553	6,281	0.351	0.451
Oct 21, 2026	11.17	11.35	11.11	11.28	+0.27	81,486,979	5,278	0.342	0.451
Oct 20, 2026	10.86	11.14	10.84	11.01	+0.09	71,111,670	3,950	0.388	0.450
Oct 19, 2026	11.00	11.01	10.90	10.92	+0.04	65,736,079	7,651	0.388	0.452
Oct 16, 2026	10.95	11.01	10.78	10.88	-0.12	73,898,615	5,508	0.344	0.453
Oct 15, 2026	10.70	11.04	10.64	11.00	+0.10	60,965,302	2,998	0.347	0.453
Oct 14, 2026	11.04	11.10	10.87	10.90	-0.23	67,492,570	3,493	0.405	0.454
Oct 13, 2026	11.14	11.20	11.07	11.13	+0.07	62,914,178	6,107	0.343	0.454
Oct 12, 2026	11.01	11.10	10.98	11.06	+0.06	62,792,749	2,509	0.347	0.454
Oct 9, 2026	11.08	11.14	10.99	11.00	+0.07	74,816,527	5,136	0.345	0.456
Oct 8, 2026	10.99	11.06	10.74	10.93	-0.21	112,006,428	10,134	0.355	0.456
Oct 7, 2026	11.13	11.18	11.05	11.14	-0.31	69,917,506	9,054	0.378	0.456
Oct 6, 2026	11.49	11.60	11.41	11.45	+0.01	62,814,652	4,420	0.349	0.456
Oct 5, 2026	11.51	11.61	11.36	11.44	+0.16	66,523,039	10,828	0.366	0.457
Oct 2, 2026	11.59	11.67	11.22	11.28	+0.00	88,980,099	14,292	0.330	0.457
Oct 1, 2026	11.15	11.42	11.15	11.33	+0.13	78,668,917	30,143	0.370	0.457
Sep 30, 2026	11.42	11.47	11.16	11.20	-0.01	70,896,846	7,081	0.403	0.457
Sep 29, 2026	11.30	11.33	11.10	11.21	+0.04	62,708,777	6,173	0.353	0.457
Sep 28, 2026	11.20	11.31	11.06	11.17	-0.10	70,797,972	7,598	0.401	0.460
Sep 25, 2026	11.28	11.31	11.15	11.27	-0.07	48,883,798	7,252	0.335	0.460
Sep 24, 2026	11.25	11.40	11.18	11.34	-0.01	65,618,998	7,563	0.358	0.461
Sep 23, 2026	11.50	11.55	11.22	11.35	-0.23	70,139,705	6,822	0.380	0.462
Sep 22, 2026	11.50	11.66	11.48	11.58	-0.04	78,449,183	7,102	0.411	0.461
Sep 21, 2026	11.40	11.68	11.34	11.62	+0.70	98,852,202	20,369	0.459	0.462
Sep 18, 2026	10.49	10.95	10.49	10.92	+0.64	100,821,526	23,463	0.362	0.458
Sep 17, 2026	10.25	10.34	10.19	10.28	+0.06	67,146,252	8,455	0.363	0.454
Sep 16, 2026	10.16	10.28	10.07	10.22	-0.01	84,334,906	4,796	0.390	0.454
Sep 15, 2026	10.33	10.39	10.05	10.23	-0.38	113,821,205	11,798	0.423	0.454
Sep 14, 2026	10.46	10.67	10.45	10.61	+0.22	85,769,905	9,340	0.444	0.453
Sep 11, 2026	10.40	10.72	10.33	10.39	+0.02	84,452,338	12,385	0.380	0.453
Sep 10, 2026	10.32	10.42	10.31	10.37	-0.14	64,013,555	7,909	0.394	0.453
Sep 9, 2026	10.70	10.71	10.48	10.51	-0.03	75,309,863	6,450	0.408	0.453
Sep 8, 2026	10.52	10.62	10.42	10.54	+0.00	75,149,887	10,442	0.428	0.453
Sep 4, 2026	10.66	10.75	10.57	10.74	-0.27	66,088,886	7,987	0.365	0.453
Sep 3, 2026	10.56	11.02	10.56	11.01	+0.61	84,022,593	26,664	0.439	0.453
Sep 2, 2026	10.33	10.44	10.30	10.40	+0.02	65,425,887	6,527	0.354	0.449
Sep 1, 2026	10.48	10.56	10.27	10.38	-0.25	66,993,691	6,730	0.390	0.449
Aug 31, 2026	10.52	10.69	10.47	10.63	+0.18	82,711,257	12,024	0.434	0.449
Aug 28, 2026	10.67	10.77	10.36	10.45	-0.33	103,768,991	14,407	0.379	0.450
Aug 27, 2026	10.71	10.91	10.65	10.78	+0.20	86,063,432	25,022	0.432	0.449
Aug 26, 2026	10.52	10.62	10.47	10.58	-0.08	87,561,869	8,892	0.409	0.449
Aug 25, 2026	10.62	10.75	10.54	10.66	+0.03	76,443,477	9,924	0.426	0.449
Aug 24, 2026	10.67	10.80	10.51	10.63	+0.22	119,421,650	20,239	0.520	0.452
Aug 21, 2026	10.42	10.53	10.30	10.41	+0.60	113,083,944	46,303	0.481	0.453
Aug 20, 2026	9.71	9.86	9.60	9.81	+0.56	134,644,905	29,539	0.405	0.449
Aug 19, 2026	8.78	9.42	8.74	9.25	+0.52	146,548,237	37,631	0.367	0.445
Aug 18, 2026	8.64	8.79	8.64	8.73	+0.04	57,020,925	11,072	0.344	0.441
Aug 17, 2026	8.56	8.73	8.55	8.69	+0.19	76,681,680	18,173	0.337	0.441
Aug 14, 2026	8.46	8.54	8.43	8.50	-0.06	47,773,994	13,203	0.331	0.440
Aug 13, 2026	8.58	8.64	8.47	8.56	+0.01	62,883,125	11,975	0.340	0.442
Aug 12, 2026	8.63	8.65	8.53	8.55	-0.02	55,781,525	6,829	0.351	0.443
Aug 11, 2026	8.66	8.68	8.52	8.57	-0.07	83,830,079	8,899	0.347	0.443
Aug 10, 2026	8.76	8.77	8.61	8.64	-0.15	61,295,132	7,258	0.346	0.444
Aug 7, 2026	8.81	8.84	8.71	8.79	+0.09	57,692,581	9,984	0.306	0.444
Aug 6, 2026	8.67	8.79	8.66	8.70	-0.07	60,196,704	4,762	0.339	0.444
Aug 5, 2026	8.66	8.78	8.63	8.77	+0.09	74,716,582	13,150	0.326	0.444
Aug 4, 2026	8.63	8.71	8.59	8.68	+0.05	72,414,098	5,290	0.349	0.444
Aug 3, 2026	8.47	8.67	8.44	8.63	+0.11	99,588,668	13,313	0.355	0.444
Jul 31, 2026	8.63	8.64	8.43	8.52	-0.25	83,289,568	9,806	0.338	0.452
Jul 30, 2026	8.78	8.83	8.74	8.77	+0.16	56,782,607	3,763	0.386	0.452
Jul 29, 2026	8.70	8.77	8.59	8.61	-0.03	137,024,481	5,975	0.408	0.451
Jul 28, 2026	8.57	8.68	8.48	8.64	-0.14	159,838,699	5,642	0.363	0.451

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.