Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.00581
+10.88%
$ 41.7 million $ 10,464
Jul 19, 2025 $ 0.00524
-1.13%
$ 37.61 million $ 12,203
Jul 18, 2025 $ 0.00548
-8.51%
$ 39.33 million $ 10,324
Jul 17, 2025 $ 0.00579
-4.93%
$ 41.42 million $ 15,097
Jul 16, 2025 $ 0.00606
-4.87%
$ 42.87 million $ 15,455
Jul 15, 2025 $ 0.00634
+5.32%
$ 44.85 million $ 15,479
Jul 14, 2025 $ 0.00602
-21.61%
$ 42.59 million $ 19,057
Jul 13, 2025 $ 0.00768
+7.87%
$ 54.33 million $ 19,026
Jul 12, 2025 $ 0.00713
-0.28%
$ 50.29 million $ 15,488
Jul 11, 2025 $ 0.00596
-13.37%
$ 41.77 million $ 16,055
Jul 10, 2025 $ 0.00693
+5.64%
$ 48.01 million $ 11,393
Jul 9, 2025 $ 0.00653
-7.90%
$ 45.63 million $ 10,374
Jul 8, 2025 $ 0.00709
+5.35%
$ 49.38 million $ 7,906
Jul 7, 2025 $ 0.00675
-6.25%
$ 46.86 million $ 14,873
Jul 6, 2025 $ 0.0072
-1.37%
$ 49.99 million $ 12,444
Jul 5, 2025 $ 0.0073
-1.88%
$ 50.52 million $ 13,890
Jul 4, 2025 $ 0.00741
-3.77%
$ 51.12 million $ 16,173
Jul 3, 2025 $ 0.00769
+1.99%
$ 52.7 million $ 15,923
Jul 2, 2025 $ 0.00751
-0.79%
$ 51.47 million $ 22,931
Jul 1, 2025 $ 0.00755
-4.55%
$ 51.5 million $ 20,377
Jun 30, 2025 $ 0.00789
+16.54%
$ 53.58 million $ 24,252
Jun 29, 2025 $ 0.00678
+8.48%
$ 45.89 million $ 14,662
Jun 28, 2025 $ 0.00625
+2.12%
$ 42.17 million $ 11,664
Jun 27, 2025 $ 0.00613
+9.86%
$ 41.1 million $ 14,028
Jun 26, 2025 $ 0.00558
+74.38%
$ 37.29 million $ 8,599
Jun 25, 2025 $ 0.0032
+11.89%
$ 21.39 million $ 5,188
Jun 24, 2025 $ 0.00286
+7.52%
$ 19.05 million $ 3,270
Jun 23, 2025 $ 0.00267
+8.10%
$ 17.73 million $ 2,981
Jun 22, 2025 $ 0.00247
-7.84%
$ 16.35 million $ 8,157
Jun 21, 2025 $ 0.00256
-25.80%
$ 16.89 million $ 15,417
Jun 20, 2025 $ 0.00312
+49.28%
$ 20.51 million $ 11,948
Jun 19, 2025 $ 0.00209
-30.10%
$ 13.68 million $ 5,051
Jun 18, 2025 $ 0.00349
-13.83%
$ 22.83 million $ 6,698
Jun 17, 2025 $ 0.00408
-9.33%
$ 26.6 million $ 12,416
Jun 16, 2025 $ 0.00452
+18.95%
$ 29.37 million $ 6,205
Jun 15, 2025 $ 0.00381
-10.35%
$ 24.59 million $ 1,767
Jun 14, 2025 $ 0.00425
+0.24%
$ 27.34 million $ 6,044
Jun 13, 2025 $ 0.00367
-11.35%
$ 23.45 million $ 5,179
Jun 12, 2025 $ 0.00414
-3.27%
$ 26.46 million $ 8,376
Jun 11, 2025 $ 0.00428
-5.10%
$ 27.26 million $ 8,675
Jun 10, 2025 $ 0.00434
+0.70%
$ 27.55 million $ 5,005
Jun 9, 2025 $ 0.00429
-23.39%
$ 27.14 million $ 4,533
Jun 8, 2025 $ 0.00508
-2.68%
$ 32.03 million $ 12,099
Jun 7, 2025 $ 0.00509
+2.41%
$ 31.87 million $ 10,718
Jun 6, 2025 $ 0.00673
-0.30%
$ 42.14 million $ 17,507
Jun 5, 2025 $ 0.00677
+11.90%
$ 42.25 million $ 38,577
Jun 4, 2025 $ 0.00607
+25.41%
$ 37.75 million $ 38,480
Jun 3, 2025 $ 0.00484
+19.80%
$ 30 million $ 25,263
Jun 2, 2025 $ 0.00406
-12.50%
$ 25.08 million $ 30,685
Jun 1, 2025 $ 0.00464
+6.67%
$ 28.56 million $ 25,757