Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 0.00381
+0.26%
$ 34.67 million $ 2,215
Sep 24, 2025 $ 0.00404
-5.16%
$ 33.07 million $ 3,371
Sep 23, 2025 $ 0.00429
+29.22%
$ 38.67 million $ 3,481
Sep 22, 2025 $ 0.00337
-4.26%
$ 28.44 million $ 2,278
Sep 21, 2025 $ 0.00332
-25.06%
$ 30.97 million $ 3,658
Sep 20, 2025 $ 0.00447
-0.45%
$ 39.78 million $ 2,523
Sep 19, 2025 $ 0.0043
-9.28%
$ 39.89 million $ 6,611
Sep 18, 2025 $ 0.00511
+12.31%
$ 42.04 million $ 19,032
Sep 17, 2025 $ 0.00454
-8.28%
$ 41.02 million $ 16,509
Sep 16, 2025 $ 0.00482
-4.55%
$ 43.59 million $ 16,228
Sep 15, 2025 $ 0.00501
+3.94%
$ 45.18 million $ 15,922
Sep 14, 2025 $ 0.00485
-1.82%
$ 42.44 million $ 14,157
Sep 13, 2025 $ 0.00489
-0.20%
$ 43.01 million $ 19,088
Sep 12, 2025 $ 0.00474
+3.49%
$ 41.62 million $ 18,531
Sep 11, 2025 $ 0.0045
+0.45%
$ 39.45 million $ 14,747
Sep 10, 2025 $ 0.00447
-9.88%
$ 39.12 million $ 12,471
Sep 9, 2025 $ 0.00489
-8.08%
$ 42.72 million $ 13,085
Sep 8, 2025 $ 0.00536
+3.28%
$ 46.68 million $ 21,878
Sep 7, 2025 $ 0.00519
+10.66%
$ 45.19 million $ 34,040
Sep 6, 2025 $ 0.00474
+7.00%
$ 41.21 million $ 45,804
Sep 5, 2025 $ 0.00441
+7.04%
$ 38.19 million $ 27,642
Sep 4, 2025 $ 0.00423
+4.19%
$ 36.29 million $ 12,921
Sep 3, 2025 $ 0.00396
-4.12%
$ 35.88 million $ 12,088
Sep 2, 2025 $ 0.00406
+2.53%
$ 35.22 million $ 12,207
Sep 1, 2025 $ 0.00394
+5.07%
$ 34.01 million $ 11,608
Aug 31, 2025 $ 0.00377
+1.07%
$ 32.12 million $ 10,040
Aug 30, 2025 $ 0.00374
-1.58%
$ 32.89 million $ 11,151
Aug 29, 2025 $ 0.004
+6.95%
$ 33.61 million $ 11,938
Aug 28, 2025 $ 0.00401
+0.00%
$ 33.69 million $ 13,981
Aug 27, 2025 $ 0.00396
+2.33%
$ 33.22 million $ 8,380
Aug 26, 2025 $ 0.00425
+5.46%
$ 33.9 million $ 4,408
Aug 25, 2025 $ 0.00394
-11.26%
$ 33.79 million $ 4,637
Aug 24, 2025 $ 0.00432
-5.88%
$ 38.15 million $ 3,845
Aug 23, 2025 $ 0.00482
-5.12%
$ 37.01 million $ 4,266
Aug 22, 2025 $ 0.00486
-1.82%
$ 40.49 million $ 6,811
Aug 21, 2025 $ 0.00471
-4.46%
$ 39.68 million $ 4,272
Aug 20, 2025 $ 0.00493
-5.37%
$ 40.02 million $ 5,220
Aug 19, 2025 $ 0.00526
-2.23%
$ 41.22 million $ 2,959
Aug 18, 2025 $ 0.0054
+2.66%
$ 44.27 million $ 2,778
Aug 17, 2025 $ 0.00551
+6.17%
$ 45.01 million $ 2,978
Aug 16, 2025 $ 0.00513
+0.39%
$ 41.77 million $ 2,056
Aug 15, 2025 $ 0.005
-5.30%
$ 40.71 million $ 3,767
Aug 14, 2025 $ 0.00514
-0.58%
$ 42.67 million $ 2,949
Aug 13, 2025 $ 0.00519
-1.70%
$ 42.16 million $ 3,276
Aug 12, 2025 $ 0.00534
-0.74%
$ 43.23 million $ 4,670
Aug 11, 2025 $ 0.00538
-0.19%
$ 43.55 million $ 9,233
Aug 10, 2025 $ 0.00523
-3.51%
$ 42.26 million $ 10,263
Aug 9, 2025 $ 0.00542
+0.93%
$ 43.72 million $ 11,576
Aug 8, 2025 $ 0.00533
+3.50%
$ 42.92 million $ 8,503
Aug 7, 2025 $ 0.00517
-2.64%
$ 41.28 million $ 11,204