Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2025 $ 0.0038
+9.20%
$ 37.3 million $ 2,091
Oct 26, 2025 $ 0.00346
-2.26%
$ 33.96 million $ 1,850
Oct 25, 2025 $ 0.00352
-8.81%
$ 34.55 million $ 2,282
Oct 24, 2025 $ 0.00374
-3.86%
$ 37.69 million $ 2,352
Oct 23, 2025 $ 0.0038
-2.06%
$ 38.47 million $ 2,393
Oct 22, 2025 $ 0.00394
-4.60%
$ 38.17 million $ 2,781
Oct 21, 2025 $ 0.00416
+4.00%
$ 42.24 million $ 2,383
Oct 20, 2025 $ 0.00392
+0.26%
$ 39.12 million $ 3,337
Oct 19, 2025 $ 0.00373
+2.75%
$ 38.73 million $ 2,401
Oct 18, 2025 $ 0.00394
+5.91%
$ 36.56 million $ 2,020
Oct 17, 2025 $ 0.00353
+0.28%
$ 36.8 million $ 2,752
Oct 16, 2025 $ 0.00376
-17.90%
$ 34.12 million $ 2,830
Oct 15, 2025 $ 0.00454
-5.02%
$ 43.94 million $ 5,896
Oct 14, 2025 $ 0.0049
+48.48%
$ 45.43 million $ 4,313
Oct 13, 2025 $ 0.00337
+7.67%
$ 32.4 million $ 6,574
Oct 12, 2025 $ 0.00373
+5.07%
$ 35.74 million $ 2,604
Oct 11, 2025 $ 0.00345
+5.18%
$ 33.06 million $ 3,070
Oct 10, 2025 $ 0.00311
-21.86%
$ 29.8 million $ 3,056
Oct 9, 2025 $ 0.00379
-10.82%
$ 36.24 million $ 3,921
Oct 8, 2025 $ 0.0041
-5.31%
$ 38.34 million $ 2,349
Oct 7, 2025 $ 0.00428
-10.46%
$ 39.95 million $ 4,771
Oct 6, 2025 $ 0.00463
-22.18%
$ 43.18 million $ 4,008
Oct 5, 2025 $ 0.00546
-13.74%
$ 50.84 million $ 3,266
Oct 4, 2025 $ 0.00643
+24.61%
$ 59.68 million $ 3,122
Oct 3, 2025 $ 0.00538
-4.61%
$ 49.93 million $ 3,571
Oct 2, 2025 $ 0.00635
-6.48%
$ 58.75 million $ 5,092