Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OPTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 3.09 | 0.41 | 15.30% | 2.65 | 3.17 | 2.5203 | 587,217 |
| Jan 02 2025 | 2.68 | 0.16 | 6.35% | 2.80 | 3.085 | 2.48 | 590,052 |
| Dec 31 2024 | 2.52 | -0.85 | -25.22% | 3.39 | 3.4699 | 2.375 | 772,666 |
| Dec 30 2024 | 3.37 | 0.03 | 0.90% | 3.35 | 3.64 | 3.05 | 847,127 |
| Dec 27 2024 | 3.34 | -0.11 | -3.19% | 3.68 | 4.51 | 3.035 | 3,682,198 |
| Dec 26 2024 | 3.45 | 0.07 | 2.07% | 3.33 | 3.6888 | 3.1843 | 1,719,414 |
| Dec 24 2024 | 3.38 | 0.26 | 8.33% | 3.08 | 3.78 | 3.03 | 1,976,518 |
| Dec 23 2024 | 3.12 | -0.38 | -10.86% | 3.10 | 3.50 | 2.84 | 2,261,934 |
| Dec 20 2024 | 3.50 | 1.56 | 80.41% | 1.86 | 4.49 | 1.86 | 38,851,632 |
| Dec 19 2024 | 1.94 | -0.60 | -23.62% | 2.54 | 2.68 | 1.89 | 1,512,351 |
| Dec 18 2024 | 2.54 | -0.99 | -28.05% | 3.11 | 3.11 | 2.2002 | 4,476,906 |
| Dec 17 2024 | 3.53 | 1.75 | 98.31% | 3.82 | 5.10 | 3.10 | 93,098,526 |
| Dec 16 2024 | 1.78 | 0.79 | 80.60% | 0.99 | 2.12 | 0.9754 | 15,423,591 |
| Dec 13 2024 | 0.9856 | -0.0344 | -3.37% | 1.05 | 1.06 | 0.96 | 405,481 |
| Dec 12 2024 | 1.02 | -0.31 | -23.31% | 1.38 | 1.50 | 0.95 | 1,952,155 |
| Dec 11 2024 | 1.33 | 0.40 | 43.01% | 0.92 | 1.64 | 0.9104 | 9,107,651 |
| Dec 10 2024 | 0.93 | 0.00 | 0.00% | 0.96 | 0.9767 | 0.8869 | 168,551 |
| Dec 09 2024 | 0.93 | 0.01 | 1.09% | 0.95 | 0.9748 | 0.8801 | 200,477 |
| Dec 06 2024 | 0.92 | -0.03 | -3.16% | 0.9466 | 0.95 | 0.8867 | 220,535 |
| Dec 05 2024 | 0.95 | 0.015 | 1.60% | 0.9419 | 0.957834 | 0.90 | 113,991 |
| Dec 04 2024 | 0.935 | 0.0071 | 0.77% | 0.92 | 0.97 | 0.91 | 113,573 |
| Dec 03 2024 | 0.9279 | 0.048 | 5.46% | 0.885 | 0.9457 | 0.885 | 155,684 |
| Dec 02 2024 | 0.8799 | 0.0021 | 0.24% | 0.90 | 0.9359 | 0.876625 | 162,003 |
| Nov 29 2024 | 0.8778 | 0.0092 | 1.06% | 0.87 | 0.892099 | 0.8698 | 73,837 |
| Nov 27 2024 | 0.8686 | 0.0086 | 1.00% | 0.8602 | 0.90 | 0.8594 | 158,007 |
| Nov 26 2024 | 0.86 | -0.0081 | -0.93% | 0.89 | 0.905 | 0.8451 | 130,050 |
| Nov 25 2024 | 0.8681 | -0.0074 | -0.85% | 0.90 | 0.97 | 0.8584 | 119,021 |
| Nov 22 2024 | 0.8755 | -0.0225 | -2.51% | 0.876 | 0.92 | 0.858401 | 33,568 |
| Nov 21 2024 | 0.898 | 0.0035 | 0.39% | 0.92 | 0.9479 | 0.88 | 61,295 |
| Nov 20 2024 | 0.8945 | -0.0241 | -2.62% | 0.95 | 0.96 | 0.8945 | 67,070 |
| Nov 19 2024 | 0.9186 | -0.0715 | -7.22% | 1.04 | 1.07 | 0.91 | 87,925 |
| Nov 18 2024 | 0.9901 | -0.0499 | -4.80% | 1.11 | 1.13 | 0.99 | 108,075 |
| Nov 15 2024 | 1.04 | -0.47 | -31.13% | 1.30 | 1.35 | 1.0088 | 304,669 |
| Nov 14 2024 | 1.51 | -0.04 | -2.58% | 1.53 | 1.545 | 1.4899 | 14,267 |
| Nov 13 2024 | 1.55 | 0.06 | 4.03% | 1.55 | 1.588 | 1.4301 | 28,646 |
| Nov 12 2024 | 1.49 | -0.04 | -2.61% | 1.50 | 1.53 | 1.4368 | 7,197 |
| Nov 11 2024 | 1.53 | 0.11 | 8.10% | 1.40 | 1.57 | 1.37 | 33,209 |
| Nov 08 2024 | 1.4154 | 0.01 | 0.38% | 1.40 | 1.4299 | 1.36 | 62,433 |
| Nov 07 2024 | 1.41 | 0.00 | 0.36% | 1.44 | 1.44 | 1.3724 | 16,909 |
| Nov 06 2024 | 1.405 | 0.03 | 2.55% | 1.35 | 1.4206 | 1.35 | 6,712 |
| Nov 05 2024 | 1.37 | 0.01 | 0.74% | 1.46 | 1.4661 | 1.35 | 23,357 |
| Nov 04 2024 | 1.36 | -0.03 | -2.16% | 1.39 | 1.41 | 1.35 | 11,969 |
| Nov 01 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.46 | 1.35 | 19,711 |
| Oct 31 2024 | 1.35 | -0.11 | -7.53% | 1.48 | 1.48 | 1.34 | 20,015 |
| Oct 30 2024 | 1.46 | 0.05 | 3.55% | 1.45 | 1.4772 | 1.4101 | 29,895 |
| Oct 29 2024 | 1.41 | -0.16 | -10.19% | 1.58 | 1.58 | 1.40 | 23,593 |
| Oct 28 2024 | 1.57 | 0.03 | 1.95% | 1.52 | 1.575 | 1.46 | 25,309 |
| Oct 25 2024 | 1.54 | -0.21 | -12.00% | 1.62 | 1.74 | 1.53 | 61,098 |
| Oct 24 2024 | 1.75 | 0.37 | 26.81% | 1.39 | 1.89 | 1.33 | 709,762 |
| Oct 23 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 1.35 | 11,246 |
| Oct 22 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.38 | 1.36 | 19,076 |
| Oct 21 2024 | 1.36 | 0.02 | 1.49% | 1.56 | 1.56 | 1.34 | 26,998 |
| Oct 18 2024 | 1.34 | -0.04 | -2.91% | 1.41 | 1.41 | 1.34 | 20,771 |
| Oct 17 2024 | 1.3801 | 0.00 | 0.01% | 1.38 | 1.42 | 1.38 | 11,329 |
| Oct 16 2024 | 1.38 | -0.01 | -0.72% | 1.41 | 1.4189 | 1.38 | 8,637 |
| Oct 15 2024 | 1.39 | -0.07 | -4.79% | 1.48 | 1.48 | 1.38 | 9,551 |
| Oct 14 2024 | 1.4599 | 0.12 | 8.95% | 1.46 | 1.46 | 1.34 | 23,027 |
| Oct 11 2024 | 1.34 | 0.09 | 7.20% | 1.25 | 1.3755 | 1.25 | 40,765 |
| Oct 10 2024 | 1.25 | 0.02 | 1.63% | 1.21 | 1.2917 | 1.21 | 5,375 |
| Oct 09 2024 | 1.23 | -0.07 | -5.38% | 1.27 | 1.28 | 1.23 | 10,373 |
| Oct 08 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.3247 | 1.26 | 7,241 |
| Oct 07 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.33 | 1.25 | 12,847 |
