BITX Stock Prices

Data as of Oct 28, 2026

Last

18.35

Change

+0.35

Open

17.89

Previous

18.00

High

18.36

Low

17.80

Bid

-

Ask

-

Volume

3,874,146

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.755

Hist Vol

0.869

Opt Volume

6,981

Open Int

184,468

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	17.89	18.36	17.80	18.35	+0.35	3,874,146	6,981	0.755	0.869
Oct 27, 2026	17.66	18.01	17.55	18.00	+0.36	3,557,759	4,546	0.740	0.869
Oct 26, 2026	17.59	18.02	17.34	17.64	-0.59	4,847,354	5,716	0.754	0.872
Oct 23, 2026	18.41	18.59	18.13	18.23	-0.12	4,457,573	8,650	0.652	0.871
Oct 22, 2026	18.49	18.61	18.06	18.35	-1.47	7,259,515	6,789	0.746	0.873
Oct 21, 2026	19.44	20.04	19.22	19.82	+0.89	8,037,731	7,887	0.684	0.873
Oct 20, 2026	18.36	19.33	18.33	18.93	+0.33	7,038,003	5,727	0.744	0.871
Oct 19, 2026	18.90	18.91	18.53	18.60	+0.13	5,333,005	8,094	0.680	0.875
Oct 16, 2026	18.68	18.90	18.11	18.47	-0.37	9,756,189	10,330	0.659	0.876
Oct 15, 2026	17.88	19.00	17.69	18.84	+0.23	10,845,553	9,522	0.746	0.877
Oct 14, 2026	18.99	19.23	18.45	18.61	-0.69	8,300,552	6,468	0.688	0.879
Oct 13, 2026	19.37	19.60	19.15	19.30	+0.20	8,669,500	5,143	0.703	0.880
Oct 12, 2026	18.95	19.24	18.84	19.10	+0.22	7,350,205	4,554	0.674	0.880
Oct 9, 2026	19.20	19.37	18.85	18.88	+0.22	7,332,819	15,524	0.607	0.883
Oct 8, 2026	18.90	19.12	17.98	18.66	-0.77	11,516,784	15,551	0.705	0.884
Oct 7, 2026	19.35	19.54	19.08	19.43	-1.07	8,428,808	10,763	0.690	0.883
Oct 6, 2026	20.72	21.06	20.38	20.50	-0.07	8,019,650	7,072	0.685	0.884
Oct 5, 2026	20.77	21.08	20.20	20.57	+0.65	12,357,311	10,423	0.653	0.885
Oct 2, 2026	21.04	21.34	19.72	19.92	+0.00	10,887,042	18,833	0.592	0.885
Oct 1, 2026	19.50	20.41	19.50	20.11	+0.52	9,656,098	8,907	0.693	0.886
Sep 30, 2026	20.36	20.57	19.47	19.59	-0.01	8,788,559	7,210	0.670	0.886
Sep 29, 2026	19.99	20.04	19.26	19.60	+0.08	6,761,058	5,531	0.738	0.887
Sep 28, 2026	19.59	20.00	19.13	19.52	-0.31	10,294,397	8,419	0.742	0.893
Sep 25, 2026	19.87	20.00	19.41	19.83	-0.24	8,576,630	13,392	0.671	0.893
Sep 24, 2026	19.74	20.31	19.55	20.07	-0.06	11,944,418	11,726	0.735	0.896
Sep 23, 2026	20.63	20.85	19.66	20.13	-0.88	11,725,563	14,000	0.756	0.897
Sep 22, 2026	20.75	21.25	20.61	21.01	-0.10	10,897,263	12,532	0.776	0.896
Sep 21, 2026	20.42	21.32	20.31	21.12	+2.41	16,438,836	34,602	0.906	0.898
Sep 18, 2026	17.33	18.80	17.33	18.70	+2.06	14,102,605	32,694	0.724	0.889
Sep 17, 2026	16.58	16.86	16.36	16.64	+0.23	7,049,564	7,395	0.634	0.881
Sep 16, 2026	16.25	16.62	15.97	16.41	-0.07	8,677,853	11,433	0.744	0.881
Sep 15, 2026	16.81	17.00	15.89	16.48	-1.31	18,700,122	17,616	0.831	0.882
Sep 14, 2026	17.26	17.95	17.25	17.79	+0.75	9,583,865	12,574	0.902	0.879
Sep 11, 2026	17.11	18.16	16.83	17.04	+0.06	12,685,153	19,591	0.701	0.879
Sep 10, 2026	16.87	17.16	16.77	16.98	-0.50	9,262,969	9,796	0.778	0.879
Sep 9, 2026	18.11	18.13	17.38	17.48	-0.11	9,453,260	7,303	0.811	0.880
Sep 8, 2026	17.52	17.83	17.18	17.59	+0.00	9,370,366	11,824	0.807	0.880
Sep 4, 2026	18.00	18.28	17.66	18.25	-0.93	13,827,894	27,380	0.727	0.879
Sep 3, 2026	17.71	19.21	17.68	19.18	+2.00	18,310,265	31,627	0.819	0.879
Sep 2, 2026	16.96	17.30	16.85	17.18	+0.01	5,863,965	7,987	0.689	0.872
Sep 1, 2026	17.43	17.71	16.76	17.17	-0.77	8,823,933	12,203	0.726	0.872
Aug 31, 2026	17.51	18.11	17.38	17.94	+0.62	6,679,393	9,728	0.748	0.872
Aug 28, 2026	18.09	18.42	17.03	17.32	-1.11	15,842,983	27,089	0.742	0.874
Aug 27, 2026	18.20	18.88	17.99	18.44	+0.63	13,468,123	25,231	0.813	0.872
Aug 26, 2026	17.61	17.89	17.42	17.81	-0.21	7,975,457	14,466	0.781	0.871
Aug 25, 2026	17.89	18.33	17.64	18.02	+0.07	16,306,782	18,456	0.852	0.871
Aug 24, 2026	18.09	18.52	17.53	17.95	+0.77	26,136,723	35,462	0.987	0.878
Aug 21, 2026	17.21	17.57	16.86	17.18	+1.82	30,210,744	63,776	0.884	0.880
Aug 20, 2026	15.07	15.48	14.73	15.36	+1.70	23,061,502	46,170	0.783	0.873
Aug 19, 2026	12.35	14.16	12.27	13.66	+1.44	24,791,614	35,845	0.711	0.864
Aug 18, 2026	12.00	12.40	11.98	12.22	+0.11	6,034,730	10,798	0.628	0.858
Aug 17, 2026	11.77	12.23	11.77	12.11	+0.52	9,309,357	13,446	0.624	0.857
Aug 14, 2026	11.51	11.71	11.42	11.59	-0.18	6,276,083	8,063	0.556	0.856
Aug 13, 2026	11.83	12.00	11.54	11.77	+0.00	5,927,193	8,573	0.616	0.860
Aug 12, 2026	11.99	12.03	11.72	11.77	-0.05	6,398,756	6,360	0.596	0.862
Aug 11, 2026	12.07	12.10	11.70	11.82	-0.20	6,713,670	6,588	0.636	0.862
Aug 10, 2026	12.38	12.38	11.92	12.02	-0.39	7,232,912	8,035	0.642	0.862
Aug 7, 2026	12.50	12.57	12.23	12.41	+0.20	6,824,802	13,213	0.588	0.863
Aug 6, 2026	12.12	12.43	12.09	12.21	-0.17	5,731,602	6,142	0.616	0.865
Aug 5, 2026	12.10	12.42	11.98	12.38	+0.23	6,791,600	7,071	0.625	0.867
Aug 4, 2026	11.99	12.21	11.89	12.15	+0.16	6,134,855	9,478	0.672	0.866
Aug 3, 2026	11.55	12.09	11.47	11.99	+0.33	5,997,047	9,848	0.739	0.867
Jul 31, 2026	11.99	11.99	11.42	11.66	-0.73	11,474,585	15,465	0.653	0.868
Jul 30, 2026	12.39	12.53	12.30	12.39	+0.48	5,975,577	11,406	0.669	0.866
Jul 29, 2026	12.13	12.35	11.89	11.91	-0.12	8,758,914	10,085	0.779	0.865
Jul 28, 2026	11.78	12.11	11.56	12.03	-0.41	6,745,116	7,130	0.714	0.865

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.