Optio Historical Data

OPT Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 1, 2025 $ 0.00696
+16.00%
$ 66.52 million $ 3,859
Sep 30, 2025 $ 0.006
+6.57%
$ 55.22 million $ 1,804
Sep 29, 2025 $ 0.00563
+14.20%
$ 51.81 million $ 8,608
Sep 28, 2025 $ 0.00481
+25.92%
$ 46.57 million $ 3,983
Sep 27, 2025 $ 0.00365
-10.10%
$ 34.27 million $ 3,316
Sep 26, 2025 $ 0.00373
-0.53%
$ 36.86 million $ 3,546
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