Optio Historical Data

OPT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00546
-6.67%
$ 63.37 million $ 3,824
Dec 15, 2025 $ 0.00585
-3.94%
$ 67.9 million $ 1,756
Dec 14, 2025 $ 0.00609
+8.75%
$ 70.68 million $ 9,227
Dec 13, 2025 $ 0.0056
-4.27%
$ 64.99 million $ 10,831
Dec 12, 2025 $ 0.00585
+0.10%
$ 67.9 million $ 6,677
Dec 11, 2025 $ 0.00584
-17.81%
$ 67.82 million $ 12,276
Dec 10, 2025 $ 0.00711
+0.13%
$ 82.38 million $ 17,108
Dec 9, 2025 $ 0.00715
+6.96%
$ 82.7 million $ 75,303
Dec 8, 2025 $ 0.00668
+25.42%
$ 76.92 million $ 29,039
Dec 7, 2025 $ 0.00533
-7.58%
$ 60.68 million $ 16,605
Dec 6, 2025 $ 0.00577
+14.48%
$ 65.66 million $ 51,427
Dec 5, 2025 $ 0.00504
+16.88%
$ 57.17 million $ 22,279
Dec 4, 2025 $ 0.00431
-8.69%
$ 48.91 million $ 23,935
Dec 3, 2025 $ 0.00472
+15.15%
$ 53.47 million $ 9,790
Dec 2, 2025 $ 0.0041
+70.44%
$ 46.36 million $ 1,283
Dec 1, 2025 $ 0.00436
+2.59%
$ 49.23 million $ 4,395
Nov 30, 2025 $ 0.0042
-8.03%
$ 47.91 million $ 14,670
Nov 29, 2025 $ 0.00457
-1.51%
$ 51.69 million $ 3,503
Nov 28, 2025 $ 0.00468
-3.13%
$ 52.25 million $ 4,787
Nov 27, 2025 $ 0.00483
-3.38%
$ 54.22 million $ 5,098
Nov 26, 2025 $ 0.005
+2.04%
$ 55.93 million $ 7,081
Nov 25, 2025 $ 0.00488
-0.61%
$ 54.63 million $ 3,073
Nov 24, 2025 $ 0.00491
-1.80%
$ 54.22 million $ 4,257
Nov 23, 2025 $ 0.005
-0.36%
$ 54.75 million $ 797
Nov 22, 2025 $ 0.00498
-1.09%
$ 54.86 million $ 1,860
Nov 21, 2025 $ 0.00501
-5.63%
$ 54.83 million $ 5,293
Nov 20, 2025 $ 0.00532
-2.61%
$ 57.85 million $ 2,407
Nov 19, 2025 $ 0.00546
+0.18%
$ 59.35 million $ 1,244
Nov 18, 2025 $ 0.00545
-9.17%
$ 59.05 million $ 4,372
Nov 17, 2025 $ 0.006
-17.58%
$ 64.68 million $ 6,600
Nov 16, 2025 $ 0.00728
-0.14%
$ 78.48 million $ 349
Nov 15, 2025 $ 0.00729
+59.17%
$ 78.59 million $ 161
Nov 14, 2025 $ 0.0065
+16.07%
$ 68.45 million $ 192
Nov 13, 2025 $ 0.0056
+26.98%
$ 58.97 million $ 129
Nov 12, 2025 $ 0.00441
-13.53%
$ 46.36 million $ 9
Nov 11, 2025 $ 0.0051
+41.67%
$ 53.62 million $ 2,742
Nov 10, 2025 $ 0.0036
-1.37%
$ 37.79 million $ 17
Nov 9, 2025 $ 0.00365
-13.10%
$ 38.18 million $ 39
Nov 8, 2025 $ 0.0042
+5.53%
$ 43.79 million $ 220
Nov 7, 2025 $ 0.00432
-0.92%
$ 44.95 million $ 0
Nov 6, 2025 $ 0.00436
+30.15%
$ 45.36 million $ 588
Nov 5, 2025 $ 0.00335
-22.45%
$ 34.8 million $ 169
Nov 4, 2025 $ 0.00432
-1.59%
$ 44.87 million $ 499
Nov 3, 2025 $ 0.00439
+9.75%
$ 45.52 million $ 347
Nov 2, 2025 $ 0.004
+6.67%
$ 41.33 million $ 556
Nov 1, 2025 $ 0.00464
-13.11%
$ 47.86 million $ 1,341
Oct 31, 2025 $ 0.00581
+2.47%
$ 54.17 million $ 4,483
Oct 30, 2025 $ 0.00535
+20.22%
$ 56.72 million $ 4,372
Oct 29, 2025 $ 0.00427
+0.95%
$ 43.03 million $ 4,230
Oct 28, 2025 $ 0.00418
+6.91%
$ 41.03 million $ 1,940