Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.00241
+11.69%
$ 31.34 million $ 28,077
Feb 3, 2026 $ 0.00216
-1.13%
$ 28.06 million $ 6,758
Feb 2, 2026 $ 0.00218
+8.55%
$ 28.39 million $ 2,900
Feb 1, 2026 $ 0.00201
-6.75%
$ 26.15 million $ 7,173
Jan 31, 2026 $ 0.00222
+2.96%
$ 28.82 million $ 14,380
Jan 30, 2026 $ 0.00215
-3.47%
$ 27.99 million $ 8,661
Jan 29, 2026 $ 0.00223
+3.42%
$ 29 million $ 36,489
Jan 28, 2026 $ 0.00216
-0.62%
$ 28.04 million $ 24,095
Jan 27, 2026 $ 0.00217
+1.95%
$ 25.19 million $ 222
Jan 26, 2026 $ 0.00213
-3.42%
$ 24.7 million $ 8,750
Jan 25, 2026 $ 0.0022
+8.56%
$ 25.58 million $ 14,393
Jan 24, 2026 $ 0.00203
-6.87%
$ 23.56 million $ 18,438
Jan 23, 2026 $ 0.00218
+2.19%
$ 25.3 million $ 20,745
Jan 22, 2026 $ 0.00213
+7.19%
$ 24.76 million $ 3,521
Jan 21, 2026 $ 0.00286
+0.07%
$ -- $ 8,434
Jan 20, 2026 $ 0.00286
-0.42%
$ 33.19 million $ 2,743
Jan 19, 2026 $ 0.00288
-1.37%
$ 33.43 million $ 1,283
Jan 18, 2026 $ 0.00292
-20.04%
$ 33.89 million $ 6,098
Jan 17, 2026 $ 0.00365
-1.03%
$ 42.83 million $ 13,426
Jan 16, 2026 $ 0.00361
+0.00%
$ 41.92 million $ 2
Jan 15, 2026 $ 0.00361
-0.77%
$ 41.92 million $ 4,445
Jan 14, 2026 $ 0.00364
+0.78%
$ 42.25 million $ 1,312
Jan 13, 2026 $ 0.00361
-19.19%
$ 41.92 million $ 3,187
Jan 12, 2026 $ 0.00447
+22.80%
$ 51.88 million $ 100
Jan 11, 2026 $ 0.00364
+0.00%
$ 42.25 million $ 3,778
Jan 10, 2026 $ 0.00364
+0.00%
$ 42.25 million $ 29
Jan 9, 2026 $ 0.004
-1.23%
$ 46.42 million $ 11,657
Jan 8, 2026 $ 0.00405
+1.25%
$ 47 million $ 102
Jan 7, 2026 $ 0.004
+0.00%
$ 46.42 million $ 2,134
Jan 6, 2026 $ 0.004
-10.51%
$ 46.42 million $ 4,718
Jan 5, 2026 $ 0.00447
-9.15%
$ 51.88 million $ 100
Jan 4, 2026 $ 0.00492
+0.00%
$ 57.1 million $ 1,723
Jan 3, 2026 $ 0.00492
-0.20%
$ 57.1 million $ 1,702
Jan 2, 2026 $ 0.00493
-2.18%
$ 57.22 million $ 2,448
Jan 1, 2026 $ 0.00504
+0.00%
$ 58.49 million $ 57
Dec 31, 2025 $ 0.00504
+3.07%
$ 58.49 million $ 3,317
Dec 30, 2025 $ 0.00489
-0.20%
$ 56.75 million $ 4,747
Dec 29, 2025 $ 0.0049
-10.91%
$ 56.87 million $ 11,533
Dec 28, 2025 $ 0.0055
-0.02%
$ 63.83 million $ 3,456
Dec 27, 2025 $ 0.0055
+0.20%
$ 63.85 million $ 6
Dec 26, 2025 $ 0.00549
+0.18%
$ 63.72 million $ 395
Dec 25, 2025 $ 0.00548
+1.86%
$ 63.6 million $ 4,719
Dec 24, 2025 $ 0.00538
-3.93%
$ 62.44 million $ 4,241
Dec 23, 2025 $ 0.0056
-12.91%
$ 64.99 million $ 31,934
Dec 22, 2025 $ 0.00448
+1.59%
$ 52 million $ 15
Dec 21, 2025 $ 0.00442
+1.14%
$ 51.18 million $ 1,108
Dec 20, 2025 $ 0.00437
+0.92%
$ 50.72 million $ 12,043
Dec 19, 2025 $ 0.00433
+0.86%
$ 50.25 million $ 27,960
Dec 18, 2025 $ 0.00437
-12.53%
$ 50.76 million $ 11,039
Dec 17, 2025 $ 0.005
-8.42%
$ 58.03 million $ 3,426