Optio Historical Data

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