MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCC — Grayscale Bitcoin Covered Call ETF
NYSE ArcaGrayscale Bitcoin Covered Call ETF
$13.59
+0.06(+0.44%)
- O
- 13.81
- H
- 13.81
- L
- 13.58
- V
- 32.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.59
Period Return-63.15%
Period High$37.57
Period Low$12.31
Avg Daily Volume23.4K
Total Trading Days365
BTCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.81 | $13.81 | $13.58 | $13.59 | +$0.06 | +0.44% | 32,406 | $13.75 | $13.58 $13.81 |
| Oct 1, 2026 | $13.38 | $13.61 | $13.38 | $13.53 | +$0.09 | +0.67% | 28,145 | $13.49 | $13.38 $13.61 |
| Sep 30, 2026 | $13.67 | $13.67 | $13.41 | $13.44 | +$0.00 | +0.01% | 21,398 | $13.50 | $13.41 $13.67 |
| Sep 29, 2026 | $13.57 | $13.57 | $13.38 | $13.44 | $-0.20 | -1.44% | 29,453 | $13.50 | $13.38 $13.57 |
| Sep 28, 2026 | $13.70 | $13.73 | $13.60 | $13.64 | $-0.07 | -0.47% | 4,952 | $13.65 | $13.60 $13.73 |
| Sep 25, 2026 | $13.65 | $13.73 | $13.54 | $13.70 | $-0.04 | -0.25% | 95,428 | $13.63 | $13.54 $13.73 |
| Sep 24, 2026 | $13.76 | $13.81 | $13.68 | $13.74 | $-0.08 | -0.54% | 34,651 | $13.72 | $13.68 $13.81 |
| Sep 23, 2026 | $13.80 | $14.40 | $13.74 | $13.81 | +$0.08 | +0.56% | 17,948 | $13.86 | $13.74 $14.40 |
| Sep 22, 2026 | $13.74 | $13.82 | $13.67 | $13.73 | $-0.04 | -0.27% | 11,539 | $13.75 | $13.67 $13.82 |
| Sep 21, 2026 | $13.77 | $13.80 | $13.69 | $13.77 | +$0.19 | +1.39% | 88,884 | $13.76 | $13.69 $13.80 |
| Sep 18, 2026 | $13.45 | $13.60 | $13.44 | $13.58 | +$0.38 | +2.89% | 12,486 | $13.51 | $13.44 $13.60 |
| Sep 17, 2026 | $13.10 | $13.25 | $13.10 | $13.20 | +$0.11 | +0.84% | 35,550 | $13.21 | $13.10 $13.25 |
| Sep 16, 2026 | $13.06 | $13.10 | $13.00 | $13.09 | +$0.03 | +0.22% | 22,021 | $13.05 | $13.00 $13.10 |
| Sep 15, 2026 | $13.10 | $13.55 | $13.01 | $13.06 | $-0.30 | -2.23% | 34,327 | $13.10 | $13.01 $13.55 |
| Sep 14, 2026 | $13.31 | $13.38 | $13.29 | $13.36 | $-0.09 | -0.67% | 13,139 | $13.33 | $13.29 $13.38 |
| Sep 11, 2026 | $13.46 | $13.57 | $13.43 | $13.45 | +$0.06 | +0.48% | 45,200 | $13.51 | $13.43 $13.57 |
| Sep 10, 2026 | $13.34 | $13.42 | $13.31 | $13.39 | $-0.16 | -1.22% | 24,142 | $13.35 | $13.31 $13.42 |
| Sep 9, 2026 | $13.70 | $13.70 | $13.53 | $13.55 | $-0.01 | -0.07% | 32,794 | $13.59 | $13.53 $13.70 |
| Sep 8, 2026 | $13.54 | $13.58 | $13.42 | $13.56 | $-0.16 | -1.17% | 33,051 | $13.46 | $13.42 $13.58 |
| Sep 4, 2026 | $13.52 | $13.72 | $13.52 | $13.72 | $-0.15 | -1.06% | 8,027 | $13.62 | $13.52 $13.72 |
| Sep 3, 2026 | $13.56 | $13.90 | $13.56 | $13.87 | +$0.45 | +3.35% | 60,338 | $13.74 | $13.56 $13.90 |
| Sep 2, 2026 | $13.41 | $13.48 | $13.37 | $13.42 | +$0.00 | +0.01% | 8,039 | $13.41 | $13.37 $13.48 |
| Sep 1, 2026 | $13.46 | $13.54 | $13.29 | $13.42 | $-0.19 | -1.40% | 6,214 | $13.43 | $13.29 $13.54 |
| Aug 31, 2026 | $13.50 | $13.64 | $13.44 | $13.61 | +$0.16 | +1.16% | 38,211 | $13.49 | $13.44 $13.64 |
| Aug 28, 2026 | $13.64 | $13.64 | $13.44 | $13.45 | $-0.44 | -3.13% | 17,191 | $13.55 | $13.44 $13.64 |
| Aug 27, 2026 | $13.86 | $13.95 | $13.82 | $13.89 | +$0.17 | +1.20% | 38,482 | $13.87 | $13.82 $13.95 |
| Aug 26, 2026 | $13.67 | $13.75 | $13.61 | $13.72 | $-0.03 | -0.22% | 46,477 | $13.65 | $13.61 $13.75 |
| Aug 25, 2026 | $13.61 | $13.78 | $13.61 | $13.75 | +$0.05 | +0.38% | 16,087 | $13.70 | $13.61 $13.78 |
| Aug 24, 2026 | $13.76 | $13.76 | $13.68 | $13.70 | +$0.18 | +1.36% | 27,581 | $13.71 | $13.68 $13.76 |
| Aug 21, 2026 | $13.59 | $13.59 | $13.45 | $13.52 | +$0.27 | +2.00% | 26,065 | $13.51 | $13.45 $13.59 |