Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2025 $ 0.0053
+19.37%
$ 42.05 million $ 11,926
Aug 5, 2025 $ 0.00435
+3.33%
$ 34.52 million $ 11,007
Aug 4, 2025 $ 0.00437
-2.67%
$ 34.48 million $ 7,353
Aug 3, 2025 $ 0.00449
+0.00%
$ 35.43 million $ 6,237
Aug 2, 2025 $ 0.00449
-0.66%
$ 35.45 million $ 6,922
Aug 1, 2025 $ 0.00456
+7.55%
$ 37.29 million $ 7,463
Jul 31, 2025 $ 0.0051
-15.84%
$ 40.05 million $ 19,725
Jul 30, 2025 $ 0.00606
+11.19%
$ 46.39 million $ 14,659
Jul 29, 2025 $ 0.00526
-4.88%
$ 40.26 million $ 11,657
Jul 28, 2025 $ 0.00554
-9.77%
$ 42.26 million $ 11,876
Jul 27, 2025 $ 0.00616
-1.12%
$ 46.99 million $ 9,445
Jul 26, 2025 $ 0.00623
-8.65%
$ 46.91 million $ 11,381
Jul 25, 2025 $ 0.00641
+16.33%
$ 48.27 million $ 17,003
Jul 24, 2025 $ 0.00551
+6.99%
$ 40.6 million $ 13,123
Jul 23, 2025 $ 0.00499
-11.05%
$ 36.77 million $ 9,193
Jul 22, 2025 $ 0.00561
+9.78%
$ 41.34 million $ 12,012
Jul 21, 2025 $ 0.00503
-14.16%
$ 36.1 million $ 12,959
Jul 20, 2025 $ 0.00581
+10.88%
$ 41.7 million $ 10,464
Jul 19, 2025 $ 0.00524
-1.13%
$ 37.61 million $ 12,203
Jul 18, 2025 $ 0.00548
-8.51%
$ 39.33 million $ 10,324
Jul 17, 2025 $ 0.00579
-4.93%
$ 41.42 million $ 15,097
Jul 16, 2025 $ 0.00606
-4.87%
$ 42.87 million $ 15,455
Jul 15, 2025 $ 0.00634
+5.32%
$ 44.85 million $ 15,479
Jul 14, 2025 $ 0.00602
-21.61%
$ 42.59 million $ 19,057
Jul 13, 2025 $ 0.00768
+7.87%
$ 54.33 million $ 19,026
Jul 12, 2025 $ 0.00713
-0.28%
$ 50.29 million $ 15,488
Jul 11, 2025 $ 0.00596
-13.37%
$ 41.77 million $ 16,055
Jul 10, 2025 $ 0.00693
+5.64%
$ 48.01 million $ 11,393
Jul 9, 2025 $ 0.00653
-7.90%
$ 45.63 million $ 10,374
Jul 8, 2025 $ 0.00709
+5.35%
$ 49.38 million $ 7,906
Jul 7, 2025 $ 0.00675
-6.25%
$ 46.86 million $ 14,873
Jul 6, 2025 $ 0.0072
-1.37%
$ 49.99 million $ 12,444
Jul 5, 2025 $ 0.0073
-1.88%
$ 50.52 million $ 13,890
Jul 4, 2025 $ 0.00741
-3.77%
$ 51.12 million $ 16,173
Jul 3, 2025 $ 0.00769
+1.99%
$ 52.7 million $ 15,923
Jul 2, 2025 $ 0.00751
-0.79%
$ 51.47 million $ 22,931
Jul 1, 2025 $ 0.00755
-4.55%
$ 51.5 million $ 20,377
Jun 30, 2025 $ 0.00789
+16.54%
$ 53.58 million $ 24,252
Jun 29, 2025 $ 0.00678
+8.48%
$ 45.89 million $ 14,662
Jun 28, 2025 $ 0.00625
+2.12%
$ 42.17 million $ 11,664
Jun 27, 2025 $ 0.00613
+9.86%
$ 41.1 million $ 14,028
Jun 26, 2025 $ 0.00558
+74.38%
$ 37.29 million $ 8,599
Jun 25, 2025 $ 0.0032
+11.89%
$ 21.39 million $ 5,188
Jun 24, 2025 $ 0.00286
+7.52%
$ 19.05 million $ 3,270