IBIT Stock Prices

Data as of Oct 28, 2026

Last

46.14

Change

+0.44

Open

45.58

Previous

45.70

High

46.14

Low

45.43

Bid

-

Ask

-

Volume

19,557,242

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.380

Hist Vol

0.429

Opt Volume

373,034

Open Int

7,088,813

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	45.58	46.14	45.43	46.14	+0.44	19,557,242	373,034	0.380	0.429
Oct 27, 2026	45.27	45.71	45.12	45.70	+0.48	25,743,921	357,958	0.373	0.429
Oct 26, 2026	45.16	45.69	44.86	45.22	-0.74	30,145,950	423,261	0.381	0.431
Oct 23, 2026	46.18	46.41	45.82	45.96	-0.10	22,731,893	579,364	0.330	0.431
Oct 22, 2026	46.28	46.40	45.71	46.06	-1.78	43,042,443	597,787	0.363	0.431
Oct 21, 2026	47.35	48.07	47.08	47.84	+1.13	49,408,703	617,200	0.355	0.431
Oct 20, 2026	46.02	47.19	45.94	46.71	+0.41	32,222,792	501,210	0.360	0.430
Oct 19, 2026	46.63	46.67	46.21	46.30	+0.15	37,376,877	288,205	0.348	0.432
Oct 16, 2026	46.37	46.66	45.69	46.15	-0.44	45,259,064	841,859	0.353	0.433
Oct 15, 2026	45.35	46.75	45.11	46.59	+0.35	38,046,893	614,417	0.363	0.433
Oct 14, 2026	46.72	47.01	46.05	46.24	-0.89	39,604,676	406,406	0.359	0.434
Oct 13, 2026	47.15	47.44	46.90	47.13	+0.27	28,007,425	332,280	0.351	0.435
Oct 12, 2026	46.68	47.01	46.52	46.86	+0.31	21,824,057	352,422	0.350	0.435
Oct 9, 2026	46.93	47.16	46.53	46.55	+0.29	23,423,346	502,645	0.315	0.436
Oct 8, 2026	46.57	46.84	45.44	46.26	-0.95	55,621,623	981,653	0.350	0.436
Oct 7, 2026	47.12	47.35	46.80	47.21	-1.28	45,997,966	597,555	0.346	0.436
Oct 6, 2026	48.69	49.10	48.34	48.49	-0.07	30,178,671	384,508	0.343	0.436
Oct 5, 2026	48.74	49.12	48.10	48.56	+0.83	35,241,309	469,354	0.344	0.437
Oct 2, 2026	49.04	49.39	47.48	47.73	+0.00	48,342,021	823,554	0.315	0.437
Oct 1, 2026	47.24	48.29	47.22	47.96	+0.62	30,875,194	408,120	0.347	0.437
Sep 30, 2026	48.23	48.46	47.17	47.34	+0.01	35,745,130	605,442	0.359	0.438
Sep 29, 2026	47.76	47.83	46.90	47.33	+0.12	26,509,317	319,795	0.354	0.438
Sep 28, 2026	47.31	47.79	46.71	47.21	-0.36	35,082,584	478,460	0.370	0.441
Sep 25, 2026	47.61	47.77	47.05	47.57	-0.24	37,227,260	530,217	0.339	0.441
Sep 24, 2026	47.41	48.10	47.20	47.81	-0.07	37,813,948	510,150	0.359	0.442
Sep 23, 2026	48.45	48.68	47.29	47.88	-0.95	46,498,418	712,640	0.383	0.443
Sep 22, 2026	48.52	49.12	48.38	48.83	-0.18	42,765,499	651,578	0.391	0.442
Sep 21, 2026	48.08	49.22	47.99	49.01	+2.99	74,972,934	1,510,038	0.439	0.443
Sep 18, 2026	44.24	46.13	44.21	46.02	+2.72	83,512,693	1,384,951	0.381	0.439
Sep 17, 2026	43.24	43.61	42.96	43.30	+0.26	29,906,324	563,715	0.312	0.434
Sep 16, 2026	42.85	43.31	42.43	43.04	-0.07	48,739,244	760,198	0.376	0.434
Sep 15, 2026	43.54	43.77	42.37	43.11	-1.63	76,689,364	1,117,259	0.407	0.435
Sep 14, 2026	44.06	44.94	44.04	44.74	+0.97	46,088,952	651,628	0.427	0.433
Sep 11, 2026	43.87	45.22	43.50	43.78	+0.09	46,920,605	1,002,109	0.354	0.433
Sep 10, 2026	43.53	43.90	43.42	43.68	-0.61	30,739,350	552,408	0.384	0.433
Sep 9, 2026	45.07	45.09	44.16	44.29	-0.10	36,868,224	578,477	0.397	0.434
Sep 8, 2026	44.33	44.71	43.91	44.39	+0.00	40,491,053	462,158	0.404	0.434
Sep 4, 2026	44.91	45.26	44.51	45.23	-1.12	51,666,886	742,455	0.353	0.433
Sep 3, 2026	44.43	46.37	44.41	46.35	+2.56	83,200,927	1,129,652	0.426	0.433
Sep 2, 2026	43.51	43.92	43.34	43.79	+0.03	29,996,729	355,709	0.356	0.429
Sep 1, 2026	44.08	44.41	43.23	43.76	-0.91	50,133,854	691,752	0.370	0.429
Aug 31, 2026	44.17	44.90	43.98	44.67	+0.77	42,066,315	660,775	0.388	0.430
Aug 28, 2026	44.87	45.27	43.53	43.90	-1.39	76,093,285	1,069,025	0.362	0.431
Aug 27, 2026	44.92	45.81	44.67	45.29	+0.83	60,288,244	853,437	0.408	0.430
Aug 26, 2026	44.20	44.56	43.95	44.46	-0.26	41,289,833	554,577	0.402	0.429
Aug 25, 2026	44.54	45.09	44.22	44.72	+0.08	62,592,672	558,328	0.427	0.429
Aug 24, 2026	44.74	45.32	44.08	44.64	+0.96	94,971,301	1,519,847	0.478	0.432
Aug 21, 2026	43.67	44.13	43.17	43.68	+2.48	114,735,539	1,975,294	0.456	0.434
Aug 20, 2026	40.73	41.34	40.26	41.20	+2.42	107,295,530	1,748,861	0.396	0.430
Aug 19, 2026	36.81	39.48	36.68	38.78	+2.18	136,576,577	2,102,879	0.371	0.425
Aug 18, 2026	36.26	36.85	36.22	36.60	+0.18	28,429,485	486,070	0.310	0.422
Aug 17, 2026	35.91	36.59	35.89	36.42	+0.79	42,547,557	546,465	0.317	0.422
Aug 14, 2026	35.51	35.79	35.37	35.63	-0.25	23,196,551	444,684	0.285	0.421
Aug 13, 2026	35.97	36.22	35.54	35.88	-0.01	24,434,067	480,430	0.294	0.423
Aug 12, 2026	36.18	36.26	35.80	35.89	-0.05	24,873,251	315,258	0.310	0.424
Aug 11, 2026	36.32	36.36	35.76	35.94	-0.29	27,219,889	247,771	0.311	0.424
Aug 10, 2026	36.74	36.75	36.08	36.23	-0.57	39,743,397	446,698	0.341	0.425
Aug 7, 2026	36.89	37.01	36.52	36.80	+0.31	34,160,357	601,933	0.293	0.425
Aug 6, 2026	36.34	36.79	36.29	36.49	-0.25	28,907,142	351,723	0.308	0.425
Aug 5, 2026	36.30	36.78	36.15	36.74	+0.35	32,419,192	328,502	0.322	0.425
Aug 4, 2026	36.14	36.47	35.99	36.39	+0.23	33,355,282	484,019	0.322	0.425
Aug 3, 2026	35.49	36.28	35.37	36.16	+0.52	41,486,465	413,716	0.339	0.426
Jul 31, 2026	36.11	36.12	35.29	35.64	-1.06	55,131,551	664,481	0.338	0.426
Jul 30, 2026	36.67	36.90	36.55	36.70	+0.70	35,799,510	400,448	0.344	0.425
Jul 29, 2026	36.31	36.65	35.94	36.00	-0.14	36,426,861	350,694	0.369	0.425
Jul 28, 2026	35.81	36.27	35.47	36.14	-0.63	28,513,073	337,401	0.362	0.425

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.