Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
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
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