Bitcoin Covered Call Stra... (YBTC)
CBOE: YBTC
· Real-Time Price · USD
46.88
-1.19 (-2.48%)
At close: Aug 19, 2025, 3:00 PM
YBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.15 | 48.15 | 46.70 | 46.94 | n/a | -2.35% | 271,618 |
| Aug 18, 2025 | 47.94 | 48.15 | 47.50 | 48.07 | n/a | 0.04% | 229,900 |
| Aug 15, 2025 | 48.21 | 48.33 | 47.93 | 48.05 | 48.05 | -0.21% | 114,800 |
| Aug 14, 2025 | 48.00 | 48.27 | 47.82 | 48.15 | 48.15 | -0.58% | 156,403 |
| Aug 13, 2025 | 48.85 | 48.85 | 48.25 | 48.43 | 48.43 | -0.33% | 146,400 |
| Aug 12, 2025 | 48.55 | 48.65 | 48.37 | 48.59 | 48.25 | -0.12% | 289,302 |
| Aug 11, 2025 | 48.48 | 48.77 | 48.25 | 48.65 | 48.31 | 1.25% | 256,200 |
| Aug 8, 2025 | 47.66 | 48.05 | 47.50 | 48.05 | 47.71 | 0.67% | 156,700 |
| Aug 7, 2025 | 47.48 | 47.73 | 47.32 | 47.73 | 47.39 | 0.91% | 172,641 |
| Aug 6, 2025 | 46.95 | 47.30 | 46.49 | 47.30 | 46.97 | 0.49% | 132,539 |
| Aug 5, 2025 | 47.21 | 47.78 | 46.63 | 47.07 | 46.24 | -0.49% | 230,400 |
| Aug 4, 2025 | 47.16 | 47.55 | 47.00 | 47.30 | 46.46 | 2.05% | 166,521 |
| Aug 1, 2025 | 47.54 | 47.74 | 46.27 | 46.35 | 45.53 | -3.70% | 197,600 |
| Jul 31, 2025 | 48.51 | 48.80 | 48.10 | 48.13 | 47.28 | 0.19% | 152,932 |
| Jul 30, 2025 | 48.14 | 48.73 | 47.51 | 48.04 | 47.19 | -1.11% | 267,139 |
| Jul 29, 2025 | 49.01 | 49.15 | 48.43 | 48.58 | 47.29 | -0.10% | 233,095 |
| Jul 28, 2025 | 48.50 | 49.00 | 48.50 | 48.63 | 47.33 | 0.98% | 193,800 |
| Jul 25, 2025 | 48.19 | 48.25 | 47.43 | 48.16 | 46.88 | -1.49% | 273,100 |
| Jul 24, 2025 | 48.72 | 49.21 | 48.56 | 48.89 | 47.59 | 0.35% | 198,102 |
| Jul 23, 2025 | 48.71 | 48.72 | 48.26 | 48.72 | 47.42 | -0.98% | 197,028 |