BKKT Stock Prices

Data as of Oct 28, 2026

Last

5.23

Change

+0.14

Open

5.09

Previous

5.09

High

5.24

Low

4.93

Bid

-

Ask

-

Volume

778,667

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.966

Hist Vol

1.026

Opt Volume

273

Open Int

28,646

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	5.09	5.24	4.93	5.23	+0.14	778,667	273	0.966	1.026
Oct 27, 2026	4.89	5.11	4.81	5.09	+0.30	989,919	281	1.115	1.028
Oct 26, 2026	5.00	5.00	4.70	4.79	-0.27	863,862	778	1.253	1.026
Oct 23, 2026	5.19	5.24	4.98	5.06	-0.18	966,683	902	1.173	1.025
Oct 22, 2026	5.35	5.55	5.13	5.24	-0.38	1,038,519	175	1.176	1.025
Oct 21, 2026	5.66	5.80	5.47	5.62	+0.13	952,390	220	1.069	1.031
Oct 20, 2026	5.45	5.68	5.31	5.49	-0.01	1,088,569	278	1.020	1.034
Oct 19, 2026	5.69	5.70	5.42	5.50	-0.09	950,351	217	1.139	1.034
Oct 16, 2026	5.90	5.96	5.42	5.59	-0.31	1,279,892	765	1.241	1.038
Oct 15, 2026	5.75	6.05	5.56	5.90	-0.08	2,234,876	536	0.966	1.040
Oct 14, 2026	6.35	6.41	5.88	5.98	-0.48	1,915,564	2,271	1.028	1.043
Oct 13, 2026	6.75	6.80	6.42	6.46	-0.34	1,336,373	664	0.920	1.057
Oct 12, 2026	6.90	7.00	6.71	6.80	-0.08	1,069,249	311	0.891	1.066
Oct 9, 2026	7.15	7.17	6.85	6.88	-0.15	855,283	455	0.813	1.076
Oct 8, 2026	7.15	7.25	6.81	7.03	-0.24	1,613,833	639	1.003	1.076
Oct 7, 2026	7.13	7.28	6.96	7.27	-0.08	1,550,814	2,023	0.966	1.076
Oct 6, 2026	7.66	7.81	7.32	7.35	-0.22	885,174	890	0.898	1.077
Oct 5, 2026	7.83	7.91	7.48	7.57	-0.18	916,744	726	0.884	1.077
Oct 2, 2026	8.02	8.39	7.62	7.75	+0.00	1,349,253	574	0.771	1.080
Oct 1, 2026	7.77	7.96	7.63	7.71	-0.10	1,101,877	745	0.902	1.109
Sep 30, 2026	8.40	8.60	7.77	7.81	-0.29	1,189,019	726	1.009	1.109
Sep 29, 2026	8.28	8.30	8.00	8.10	+0.10	1,000,686	345	1.054	1.144
Sep 28, 2026	8.33	8.54	7.97	8.00	-0.50	1,003,655	659	0.878	1.200
Sep 25, 2026	9.18	9.18	8.41	8.50	-0.58	1,001,598	1,028	0.906	1.199
Sep 24, 2026	8.67	9.22	8.47	9.08	+0.27	1,387,310	897	1.001	1.199
Sep 23, 2026	9.50	9.52	8.78	8.81	-0.92	1,502,050	1,277	1.142	1.209
Sep 22, 2026	9.19	9.79	9.00	9.73	+0.59	1,929,358	3,206	0.853	1.215
Sep 21, 2026	9.31	9.48	8.90	9.14	+0.53	2,035,962	3,157	0.874	1.262
Sep 18, 2026	7.72	8.63	7.67	8.61	+1.15	3,770,910	2,286	0.842	1.261
Sep 17, 2026	7.37	7.70	7.25	7.46	+0.29	1,160,366	1,799	0.936	1.253
Sep 16, 2026	7.69	7.76	6.99	7.17	-0.54	1,751,233	2,083	0.911	1.254
Sep 15, 2026	8.16	8.20	7.56	7.71	-0.56	1,422,505	942	0.968	1.253
Sep 14, 2026	8.06	8.34	8.03	8.27	+0.08	799,701	784	0.974	1.251
Sep 11, 2026	8.19	8.67	8.02	8.19	+0.26	735,480	1,668	0.715	1.251
Sep 10, 2026	7.99	8.20	7.91	7.93	-0.33	516,019	474	0.905	1.252
Sep 9, 2026	8.59	8.97	8.18	8.26	+0.00	1,042,617	2,453	0.905	1.252
Sep 8, 2026	8.22	8.52	8.08	8.26	+0.00	949,912	648	0.914	1.255
Sep 4, 2026	8.06	8.37	7.96	8.33	-0.05	737,707	1,947	0.777	1.253
Sep 3, 2026	7.74	8.43	7.63	8.38	+0.95	1,425,788	2,356	0.836	1.254
Sep 2, 2026	7.17	7.52	7.13	7.43	+0.17	597,690	1,098	0.837	1.250
Sep 1, 2026	7.42	7.55	7.12	7.26	-0.41	906,855	1,668	0.950	1.249
Aug 31, 2026	7.55	7.78	7.36	7.67	-0.02	1,131,343	820	0.837	1.251
Aug 28, 2026	8.32	8.40	7.67	7.69	-0.73	1,298,625	1,525	0.816	1.251
Aug 27, 2026	8.50	8.77	8.29	8.42	+0.19	1,253,917	1,115	1.041	1.247
Aug 26, 2026	8.38	8.48	8.10	8.23	-0.40	1,076,034	1,481	0.974	1.248
Aug 25, 2026	8.25	8.95	8.10	8.63	+0.45	1,476,693	2,541	0.993	1.248
Aug 24, 2026	8.80	9.02	8.03	8.18	-0.41	2,113,439	1,478	1.032	1.248
Aug 21, 2026	7.86	8.85	7.81	8.59	+1.09	3,526,777	5,932	0.931	1.252
Aug 20, 2026	8.37	8.46	7.28	7.50	-0.24	3,636,852	1,470	1.004	1.245
Aug 19, 2026	6.94	7.82	6.71	7.74	+0.81	2,843,832	2,961	0.883	1.245
Aug 18, 2026	6.96	7.32	6.88	6.93	-0.19	1,790,414	1,261	0.741	1.243
Aug 17, 2026	7.25	7.55	7.02	7.12	-0.53	1,724,236	2,046	0.791	1.245
Aug 14, 2026	7.44	7.69	7.31	7.65	+0.25	1,162,289	984	0.579	1.244
Aug 13, 2026	7.48	7.77	7.27	7.40	-0.12	1,001,319	1,231	0.988	1.243
Aug 12, 2026	7.50	7.62	7.18	7.52	+0.15	1,103,947	910	0.726	1.244
Aug 11, 2026	7.24	7.55	6.93	7.37	-0.28	1,466,829	1,374	0.925	1.245
Aug 10, 2026	7.50	7.75	7.33	7.65	+0.12	1,030,039	1,325	1.760	1.247
Aug 7, 2026	7.25	7.59	7.16	7.53	+0.41	853,874	319	1.474	1.250
Aug 6, 2026	7.20	7.40	7.02	7.12	-0.27	785,995	378	1.179	1.249
Aug 5, 2026	7.49	7.61	7.30	7.39	-0.17	680,301	595	1.447	1.249
Aug 4, 2026	7.44	7.70	7.24	7.56	+0.21	879,664	1,310	1.460	1.249
Aug 3, 2026	7.06	7.43	6.92	7.35	+0.18	664,390	1,080	1.125	1.248
Jul 31, 2026	7.35	7.43	6.86	7.17	-0.27	1,026,085	663	0.976	1.249
Jul 30, 2026	7.04	7.44	6.97	7.44	+0.59	803,837	755	0.992	1.249
Jul 29, 2026	7.39	7.52	6.75	6.85	-0.62	1,237,437	541	1.199	1.246
Jul 28, 2026	7.41	7.50	7.00	7.47	-0.10	775,470	433	1.163	1.358

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.