Optimism Historical Data

OP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.452
-2.74%
$ 804.05 million $ 135 million
Oct 26, 2025 $ 0.465
+4.02%
$ 826.71 million $ 115.78 million
Oct 25, 2025 $ 0.447
-0.32%
$ 794.64 million $ 83.99 million
Oct 24, 2025 $ 0.449
+3.45%
$ 797.16 million $ 113.34 million
Oct 23, 2025 $ 0.433
+3.10%
$ 770.6 million $ 118.63 million
Oct 22, 2025 $ 0.412
-4.92%
$ 746.42 million $ 167.38 million
Oct 21, 2025 $ 0.44
-1.55%
$ 770.72 million $ 167.8 million
Oct 20, 2025 $ 0.45
+2.52%
$ 795.42 million $ 132.65 million
Oct 19, 2025 $ 0.443
+3.65%
$ 780.14 million $ 123.82 million
Oct 18, 2025 $ 0.428
+2.16%
$ 760.58 million $ 91.26 million
Oct 17, 2025 $ 0.422
-1.16%
$ 746.13 million $ 212.26 million
Oct 16, 2025 $ 0.423
-7.18%
$ 760.18 million $ 192.35 million
Oct 15, 2025 $ 0.456
-5.92%
$ 811.85 million $ 154.47 million
Oct 14, 2025 $ 0.485
-3.66%
$ 862.58 million $ 315.21 million
Oct 13, 2025 $ 0.503
+3.26%
$ 896.1 million $ 216.88 million
Oct 12, 2025 $ 0.487
+6.89%
$ 867 million $ 223.76 million
Oct 11, 2025 $ 0.456
-9.43%
$ 810.99 million $ 360.36 million
Oct 10, 2025 $ 0.503
-28.80%
$ 894.77 million $ 336.07 million
Oct 9, 2025 $ 0.707
-3.26%
$ 1.26 billion $ 151.04 million
Oct 8, 2025 $ 0.731
+2.66%
$ 1.3 billion $ 144.16 million
Oct 7, 2025 $ 0.712
-6.13%
$ 1.27 billion $ 205.16 million
Oct 6, 2025 $ 0.758
+5.55%
$ 1.35 billion $ 190.47 million
Oct 5, 2025 $ 0.719
-0.81%
$ 1.28 billion $ 144.33 million
Oct 4, 2025 $ 0.724
-2.68%
$ 1.29 billion $ 104.38 million
Oct 3, 2025 $ 0.746
-0.64%
$ 1.32 billion $ 172.78 million
Oct 2, 2025 $ 0.751
+6.62%
$ 1.34 billion $ 193.45 million
Oct 1, 2025 $ 0.701
+4.56%
$ 1.25 billion $ 132.16 million
Sep 30, 2025 $ 0.668
-0.91%
$ 1.19 billion $ 111.29 million
Sep 29, 2025 $ 0.674
-1.30%
$ 1.2 billion $ 107.96 million
Sep 28, 2025 $ 0.684
+1.65%
$ 1.21 billion $ 69.7 million
Sep 27, 2025 $ 0.673
+0.48%
$ 1.2 billion $ 73.05 million
Sep 26, 2025 $ 0.669
+4.44%
$ 1.19 billion $ 138.69 million
Sep 25, 2025 $ 0.643
-5.74%
$ 1.14 billion $ 190.17 million
Sep 24, 2025 $ 0.681
-0.21%
$ 1.21 billion $ 112.3 million
Sep 23, 2025 $ 0.683
-2.96%
$ 1.21 billion $ 121.44 million
Sep 22, 2025 $ 0.701
-10.04%
$ 1.25 billion $ 268.19 million
Sep 21, 2025 $ 0.785
-2.98%
$ 1.39 billion $ 103.72 million
Sep 20, 2025 $ 0.814
+2.81%
$ 1.44 billion $ 94.59 million
Sep 19, 2025 $ 0.796
-4.24%
$ 1.41 billion $ 194.88 million
Sep 18, 2025 $ 0.833
+2.64%
$ 1.48 billion $ 175.27 million
Sep 17, 2025 $ 0.815
+4.71%
$ 1.44 billion $ 174.42 million
Sep 16, 2025 $ 0.786
+5.70%
$ 1.38 billion $ 125.45 million
Sep 15, 2025 $ 0.742
-5.52%
$ 1.32 billion $ 184.02 million
Sep 14, 2025 $ 0.794
-3.24%
$ 1.4 billion $ 135.93 million
Sep 13, 2025 $ 0.82
+2.43%
$ 1.46 billion $ 197.09 million
Sep 12, 2025 $ 0.801
+1.42%
$ 1.42 billion $ 165.38 million
Sep 11, 2025 $ 0.79
+2.14%
$ 1.4 billion $ 157.66 million
Sep 10, 2025 $ 0.773
+1.28%
$ 1.38 billion $ 142.57 million
Sep 9, 2025 $ 0.764
+1.58%
$ 1.36 billion $ 318.69 million
Sep 8, 2025 $ 0.752
+4.28%
$ 1.34 billion $ 166.3 million