Optimism Historical Data

OP Page 4
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.33
+3.26%
$ 625.04 million $ 54.95 million
Jan 4, 2026 $ 0.319
+2.80%
$ 605.27 million $ 47.18 million
Jan 3, 2026 $ 0.31
+1.46%
$ 588.61 million $ 37.87 million
Jan 2, 2026 $ 0.306
+3.12%
$ 580.27 million $ 60.86 million
Jan 1, 2026 $ 0.297
+10.75%
$ 562.66 million $ 48.44 million
Dec 31, 2025 $ 0.269
-1.16%
$ 508.14 million $ 42.25 million
Dec 30, 2025 $ 0.271
+0.52%
$ 515.82 million $ 43.04 million
Dec 29, 2025 $ 0.27
-1.17%
$ 510.37 million $ 54.39 million
Dec 28, 2025 $ 0.273
-1.83%
$ 519.05 million $ 32 million
Dec 27, 2025 $ 0.276
+3.06%
$ 528.12 million $ 36.08 million
Dec 26, 2025 $ 0.267
+5.73%
$ 507.68 million $ 62.84 million
Dec 25, 2025 $ 0.257
-2.33%
$ 478.4 million $ 45.71 million
Dec 24, 2025 $ 0.266
-1.82%
$ 499.74 million $ 48.16 million
Dec 23, 2025 $ 0.27
-0.69%
$ 512.91 million $ 40.58 million
Dec 22, 2025 $ 0.272
+0.10%
$ 515.08 million $ 55.25 million
Dec 21, 2025 $ 0.272
-2.17%
$ 516.02 million $ 30.93 million
Dec 20, 2025 $ 0.28
+0.11%
$ 528.07 million $ 33.86 million
Dec 19, 2025 $ 0.282
+8.45%
$ 530.45 million $ 57 million
Dec 18, 2025 $ 0.263
-3.50%
$ 493.46 million $ 67.19 million
Dec 17, 2025 $ 0.273
-6.75%
$ 517.69 million $ 72.16 million
Dec 16, 2025 $ 0.293
+0.16%
$ 556.21 million $ 48.9 million
Dec 15, 2025 $ 0.291
-3.40%
$ 555.32 million $ 69.09 million
Dec 14, 2025 $ 0.301
-4.62%
$ 570.73 million $ 45.37 million
Dec 13, 2025 $ 0.315
+2.51%
$ 598.62 million $ 38.65 million
Dec 12, 2025 $ 0.307
-2.09%
$ 583.02 million $ 64.96 million
Dec 11, 2025 $ 0.314
-2.94%
$ 595.36 million $ 67.53 million
Dec 10, 2025 $ 0.323
-4.59%
$ 613.52 million $ 66.14 million
Dec 9, 2025 $ 0.339
+6.55%
$ 642.25 million $ 57.96 million
Dec 8, 2025 $ 0.318
+4.32%
$ 603.49 million $ 49.4 million
Dec 7, 2025 $ 0.305
-2.93%
$ 578.45 million $ 55.21 million
Dec 6, 2025 $ 0.314
+4.47%
$ 595.97 million $ 33.73 million
Dec 5, 2025 $ 0.301
-5.61%
$ 570.64 million $ 49.7 million
Dec 4, 2025 $ 0.319
-2.68%
$ 604.26 million $ 139.59 million
Dec 3, 2025 $ 0.327
+3.41%
$ 622.14 million $ 157.39 million
Dec 2, 2025 $ 0.317
+10.18%
$ 600.56 million $ 147.27 million
Dec 1, 2025 $ 0.287
-9.74%
$ 544.98 million $ 153.25 million
Nov 30, 2025 $ 0.325
-0.40%
$ 603.98 million $ 141.57 million
Nov 29, 2025 $ 0.327
-1.27%
$ 619.61 million $ 126.66 million
Nov 28, 2025 $ 0.334
-0.06%
$ 627.91 million $ 150.93 million
Nov 27, 2025 $ 0.335
+2.90%
$ 633.39 million $ 151.02 million
Nov 26, 2025 $ 0.326
+0.32%
$ 616.9 million $ 144.45 million
Nov 25, 2025 $ 0.325
+1.92%
$ 616.14 million $ 140.69 million
Nov 24, 2025 $ 0.321
+6.37%
$ 604.79 million $ 148.18 million
Nov 23, 2025 $ 0.306
+1.22%
$ 571.95 million $ 125.97 million
Nov 22, 2025 $ 0.306
-0.72%
$ 573.84 million $ 168.26 million
Nov 21, 2025 $ 0.298
-17.25%
$ 583.14 million $ 259.51 million
Nov 20, 2025 $ 0.372
-0.99%
$ 684.03 million $ 213.84 million
Nov 19, 2025 $ 0.375
-1.38%
$ 711.48 million $ 170.47 million
Nov 18, 2025 $ 0.382
+4.53%
$ 721.93 million $ 194.5 million
Nov 17, 2025 $ 0.366
-4.54%
$ 693.24 million $ 193.76 million