Optio Historical Data

OPT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.00134
-3.18%
$ 17.44 million $ 22,119
Mar 25, 2026 $ 0.00138
+2.06%
$ 18.01 million $ 14,500
Mar 24, 2026 $ 0.00136
-2.63%
$ 17.66 million $ 15,672
Mar 23, 2026 $ 0.00139
+0.21%
$ 18.13 million $ 30,354
Mar 22, 2026 $ 0.00139
-1.09%
$ 18.09 million $ 14,759
Mar 21, 2026 $ 0.00141
-1.83%
$ 18.31 million $ 21,302
Mar 20, 2026 $ 0.00143
+15.01%
$ 18.65 million $ 43,368
Mar 19, 2026 $ 0.00125
+7.02%
$ 16.2 million $ 657
Mar 18, 2026 $ 0.00116
-3.56%
$ 15.14 million $ 19,793
Mar 17, 2026 $ 0.00121
-1.31%
$ 15.69 million $ 13,981
Mar 16, 2026 $ 0.00122
+0.82%
$ 15.9 million $ 12,603
Mar 15, 2026 $ 0.00121
-12.74%
$ 15.77 million $ 14,090
Mar 14, 2026 $ 0.00139
-3.86%
$ 18.08 million $ 12,380
Mar 13, 2026 $ 0.00145
+0.63%
$ 18.8 million $ 17,518
Mar 12, 2026 $ 0.00144
-10.97%
$ 18.69 million $ 13,753
Mar 11, 2026 $ 0.00161
-6.93%
$ 20.99 million $ 14,677
Mar 10, 2026 $ 0.00173
+8.18%
$ 22.55 million $ 23,424
Mar 9, 2026 $ 0.0016
+5.70%
$ 20.83 million $ 33,710
Mar 8, 2026 $ 0.00152
+0.20%
$ 19.76 million $ 13,454
Mar 7, 2026 $ 0.00152
+16.58%
$ 19.72 million $ 22,297
Mar 6, 2026 $ 0.0013
-3.50%
$ 16.92 million $ 14,872
Mar 5, 2026 $ 0.00135
+4.92%
$ 17.53 million $ 14,378
Mar 4, 2026 $ 0.00128
-3.46%
$ 16.71 million $ 12,658
Mar 3, 2026 $ 0.00133
+2.81%
$ 17.31 million $ 8,133
Mar 2, 2026 $ 0.00129
-1.85%
$ 16.83 million $ 2,237
Mar 1, 2026 $ 0.00132
+32.98%
$ 17.15 million $ 21,877
Feb 28, 2026 $ 0.000993
+5.50%
$ 12.91 million $ 26,939
Feb 27, 2026 $ 0.00094
-0.64%
$ 12.22 million $ 19,191
Feb 26, 2026 $ 0.000946
-0.40%
$ 12.3 million $ 18,339
Feb 25, 2026 $ 0.00095
+5.56%
$ 12.35 million $ 10,239
Feb 24, 2026 $ 0.0009
+6.67%
$ 11.7 million $ 8,482
Feb 23, 2026 $ 0.000844
-1.97%
$ 10.97 million $ 11,059
Feb 22, 2026 $ 0.000861
+0.50%
$ 11.19 million $ 7,021
Feb 21, 2026 $ 0.000856
-21.06%
$ 11.14 million $ 4,750
Feb 20, 2026 $ 0.00108
-11.55%
$ 14.11 million $ 2,017
Feb 19, 2026 $ 0.00123
-6.37%
$ 15.95 million $ 7,495
Feb 18, 2026 $ 0.00152
-23.92%
$ 19.76 million $ 4,642
Feb 17, 2026 $ 0.002
+0.65%
$ 25.98 million $ 143
Feb 16, 2026 $ 0.00198
-6.02%
$ 25.81 million $ 1,173
Feb 15, 2026 $ 0.00211
+4.45%
$ 27.46 million $ 2,112
Feb 14, 2026 $ 0.00202
-0.44%
$ 26.29 million $ 871
Feb 13, 2026 $ 0.00203
+0.54%
$ 26.41 million $ 1,863
Feb 12, 2026 $ 0.00202
-7.34%
$ 26.27 million $ 1,035
Feb 11, 2026 $ 0.00218
-0.46%
$ 28.35 million $ 140
Feb 10, 2026 $ 0.00219
-0.19%
$ 28.48 million $ 4,348
Feb 9, 2026 $ 0.00219
+0.13%
$ 28.53 million $ 4,006
Feb 8, 2026 $ 0.00219
-2.45%
$ 28.5 million $ 4,379
Feb 7, 2026 $ 0.00225
-0.12%
$ 29.21 million $ 8,005
Feb 6, 2026 $ 0.00225
+1.52%
$ 29.24 million $ 2,178
Feb 5, 2026 $ 0.00222
-8.10%
$ 28.81 million $ 11,037