What historical data is shown for OP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Optimism (OP) Historical Data
OP
Layer-2
Optimism Historical Price Information — Daily OP Open, High, Low, Close & Volume
$0.1111
+3.16% 1D
Recently Viewed
1H+1.46%
1D+3.16%
1W-0.80%
1M-17.21%
Optimism (OP) has 90 days of daily open, high, low and close on file. Over that window OP ranged $0.08202 to $0.15836, closed at $0.11088 and is up 28.9% across the window.
Optimism — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15836
Window low
$0.08202
First → last
+28.86%
Latest close
$0.11088
vs live
+0.20%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.10933 | $0.11149 | $0.10541 | $0.11088 | +1.42% | $21,674 | $254.00M |
| Nov 3, 2026 | $0.10971 | $0.11421 | $0.10705 | $0.10933 | -0.35% | $70,845 | $250.45M |
| Nov 2, 2026 | $0.11291 | $0.11564 | $0.10895 | $0.10971 | -2.83% | $69,816 | $251.32M |
| Nov 1, 2026 | $0.11297 | $0.1165 | $0.11113 | $0.11291 | -0.05% | $68,211 | $258.65M |
| Oct 31, 2026 | $0.1199 | $0.12404 | $0.11179 | $0.11297 | -5.78% | $81,872 | $258.79M |
| Oct 30, 2026 | $0.10125 | $0.12235 | $0.09352 | $0.1199 | +18.42% | $178,246 | $274.66M |
| Oct 29, 2026 | $0.11323 | $0.1147 | $0.0986 | $0.10125 | -10.58% | $159,370 | $231.94M |
| Oct 28, 2026 | $0.11207 | $0.11589 | $0.1092 | $0.11323 | +1.04% | $94,962 | $259.38M |
| Oct 27, 2026 | $0.11194 | $0.11243 | $0.10834 | $0.11207 | +0.12% | $68,206 | $256.73M |
| Oct 26, 2026 | $0.11111 | $0.11327 | $0.1088 | $0.11194 | +0.75% | $98,624 | $256.43M |
| Oct 25, 2026 | $0.11358 | $0.11378 | $0.10931 | $0.11111 | -2.17% | $70,506 | $254.53M |
| Oct 24, 2026 | $0.11528 | $0.11571 | $0.10848 | $0.11358 | -1.47% | $94,956 | $260.19M |
| Oct 23, 2026 | $0.11779 | $0.12115 | $0.11276 | $0.11528 | -2.13% | $543,221 | $264.08M |
| Oct 22, 2026 | $0.12889 | $0.13036 | $0.11742 | $0.11779 | -8.61% | $318,596 | $269.83M |
| Oct 21, 2026 | $0.12987 | $0.1340 | $0.1280 | $0.12889 | -0.75% | $250,689 | $295.26M |
| Oct 20, 2026 | $0.12448 | $0.13578 | $0.12272 | $0.12987 | +4.33% | $326,155 | $297.50M |
| Oct 19, 2026 | $0.12537 | $0.12788 | $0.12246 | $0.12448 | -0.71% | $121,303 | $285.16M |
| Oct 18, 2026 | $0.1292 | $0.13006 | $0.11873 | $0.12537 | -2.96% | $140,209 | $287.19M |
| Oct 17, 2026 | $0.13804 | $0.14075 | $0.12616 | $0.1292 | -6.40% | $239,013 | $295.97M |
| Oct 16, 2026 | $0.1375 | $0.14399 | $0.13329 | $0.13804 | +0.39% | $191,845 | $316.22M |
| Oct 15, 2026 | $0.14093 | $0.14325 | $0.12752 | $0.1375 | -2.43% | $232,646 | $314.98M |
| Oct 14, 2026 | $0.15836 | $0.16239 | $0.13722 | $0.14093 | -11.01% | $364,745 | $322.84M |
| Oct 13, 2026 | $0.13091 | $0.16145 | $0.12572 | $0.15836 | +20.97% | $415,548 | $362.77M |
| Oct 12, 2026 | $0.14378 | $0.14488 | $0.13033 | $0.13091 | -8.95% | $248,672 | $299.88M |
| Oct 11, 2026 | $0.13936 | $0.14654 | $0.13813 | $0.14378 | +3.17% | $169,200 | $329.37M |
| Oct 10, 2026 | $0.1326 | $0.14723 | $0.13109 | $0.13936 | +5.10% | $415,056 | $319.24M |
| Oct 9, 2026 | $0.11908 | $0.13296 | $0.1181 | $0.1326 | +11.35% | $146,098 | $303.76M |
| Oct 8, 2026 | $0.12316 | $0.12489 | $0.11129 | $0.11908 | -3.31% | $187,833 | $272.79M |
| Oct 7, 2026 | $0.13036 | $0.13057 | $0.11836 | $0.12316 | -5.52% | $160,992 | $282.13M |
| Oct 6, 2026 | $0.13864 | $0.13896 | $0.12992 | $0.13036 | -5.97% | $90,164 | $298.62M |
| Oct 5, 2026 | $0.13423 | $0.14097 | $0.1302 | $0.13864 | +3.29% | $189,142 | $317.59M |
| Oct 4, 2026 | $0.13627 | $0.13698 | $0.13102 | $0.13423 | -1.50% | $109,123 | $307.49M |
| Oct 3, 2026 | $0.12716 | $0.13887 | $0.12702 | $0.13627 | +7.16% | $116,297 | $312.16M |
| Oct 2, 2026 | $0.12812 | $0.13503 | $0.12342 | $0.12716 | -0.75% | $125,392 | $291.29M |
| Oct 1, 2026 | $0.12964 | $0.13215 | $0.12577 | $0.12812 | -1.17% | $110,083 | $293.49M |
| Sep 30, 2026 | $0.12879 | $0.13593 | $0.12777 | $0.12964 | +0.66% | $146,020 | $296.98M |
| Sep 29, 2026 | $0.13428 | $0.13615 | $0.12784 | $0.12879 | -4.09% | $137,950 | $295.03M |
| Sep 28, 2026 | $0.14921 | $0.15044 | $0.13208 | $0.13428 | -10.01% | $176,009 | $307.60M |
| Sep 27, 2026 | $0.1439 | $0.14943 | $0.14147 | $0.14921 | +3.69% | $139,816 | $341.81M |
| Sep 26, 2026 | $0.1465 | $0.15079 | $0.14063 | $0.1439 | -1.77% | $327,874 | $329.64M |
| Sep 25, 2026 | $0.13146 | $0.14902 | $0.12954 | $0.1465 | +11.44% | $342,643 | $335.60M |
| Sep 24, 2026 | $0.12277 | $0.13883 | $0.12053 | $0.13146 | +7.08% | $254,226 | $301.14M |
| Sep 23, 2026 | $0.13522 | $0.14106 | $0.12125 | $0.12277 | -9.21% | $340,637 | $281.24M |
| Sep 22, 2026 | $0.12823 | $0.13843 | $0.12229 | $0.13522 | +5.45% | $239,568 | $309.76M |
| Sep 21, 2026 | $0.12518 | $0.13206 | $0.12134 | $0.12823 | +2.44% | $210,223 | $293.75M |
| Sep 20, 2026 | $0.12163 | $0.13326 | $0.11845 | $0.12518 | +2.92% | $432,862 | $286.76M |
| Sep 19, 2026 | $0.12081 | $0.12914 | $0.11688 | $0.12163 | +0.68% | $495,008 | $278.63M |
| Sep 18, 2026 | $0.10106 | $0.1223 | $0.10022 | $0.12081 | +19.54% | $219,496 | $276.75M |
| Sep 17, 2026 | $0.09578 | $0.10179 | $0.09455 | $0.10106 | +5.51% | $81,104 | $231.51M |
| Sep 16, 2026 | $0.0937 | $0.09634 | $0.0907 | $0.09578 | +2.22% | $69,229 | $219.41M |
| Sep 15, 2026 | $0.10228 | $0.10421 | $0.09307 | $0.0937 | -8.39% | $122,080 | $214.65M |
| Sep 14, 2026 | $0.09484 | $0.10539 | $0.09379 | $0.10228 | +7.84% | $87,507 | $234.30M |
| Sep 13, 2026 | $0.09576 | $0.09904 | $0.09422 | $0.09484 | -0.96% | $74,829 | $217.26M |
| Sep 12, 2026 | $0.09557 | $0.09833 | $0.09531 | $0.09576 | +0.20% | $49,079 | $219.36M |
| Sep 11, 2026 | $0.09383 | $0.10037 | $0.09228 | $0.09557 | +1.85% | $81,503 | $218.93M |
| Sep 10, 2026 | $0.09947 | $0.1000 | $0.09377 | $0.09383 | -5.67% | $83,916 | $214.94M |
| Sep 9, 2026 | $0.10532 | $0.10647 | $0.09793 | $0.09947 | -5.55% | $136,535 | $227.86M |
| Sep 8, 2026 | $0.11049 | $0.11259 | $0.10473 | $0.10532 | -4.68% | $155,016 | $241.26M |
| Sep 7, 2026 | $0.1102 | $0.11359 | $0.10736 | $0.11049 | +0.26% | $91,546 | $253.11M |
| Sep 6, 2026 | $0.10758 | $0.1146 | $0.10646 | $0.1102 | +2.44% | $244,698 | $252.44M |
| Sep 5, 2026 | $0.09818 | $0.11263 | $0.09794 | $0.10758 | +9.57% | $379,140 | $246.44M |
| Sep 4, 2026 | $0.10129 | $0.10199 | $0.0954 | $0.09818 | -3.07% | $135,828 | $224.91M |
| Sep 3, 2026 | $0.09921 | $0.10513 | $0.09698 | $0.10129 | +2.10% | $281,542 | $232.03M |
| Sep 2, 2026 | $0.0952 | $0.09986 | $0.09284 | $0.09921 | +4.21% | $213,473 | $227.27M |
| Sep 1, 2026 | $0.09369 | $0.10193 | $0.09359 | $0.0952 | +1.61% | $330,239 | $218.08M |
| Aug 31, 2026 | $0.08654 | $0.09381 | $0.08597 | $0.09369 | +8.26% | $140,716 | $214.62M |
| Aug 30, 2026 | $0.08869 | $0.0902 | $0.0852 | $0.08654 | -2.42% | $73,427 | $198.24M |
| Aug 29, 2026 | $0.09009 | $0.09017 | $0.08741 | $0.08869 | -1.55% | $123,593 | $203.17M |
| Aug 28, 2026 | $0.09725 | $0.09939 | $0.08856 | $0.09009 | -7.36% | $114,174 | $206.38M |
| Aug 27, 2026 | $0.09893 | $0.09965 | $0.09528 | $0.09725 | -1.70% | $105,397 | $222.78M |
| Aug 26, 2026 | $0.1016 | $0.10378 | $0.09678 | $0.09893 | -2.63% | $45,021 | $226.63M |
| Aug 25, 2026 | $0.10772 | $0.10964 | $0.09924 | $0.1016 | -5.68% | $55,923 | $232.74M |
| Aug 24, 2026 | $0.11222 | $0.11222 | $0.10641 | $0.10772 | -4.01% | $66,566 | $246.76M |
| Aug 23, 2026 | $0.10901 | $0.11453 | $0.10379 | $0.11222 | +2.94% | $90,625 | $257.07M |
| Aug 22, 2026 | $0.10712 | $0.12331 | $0.10212 | $0.10901 | +1.76% | $97,011 | $249.72M |
| Aug 21, 2026 | $0.09796 | $0.10831 | $0.09626 | $0.10712 | +9.35% | $63,166 | $245.39M |
| Aug 20, 2026 | $0.09001 | $0.09829 | $0.08805 | $0.09796 | +8.83% | $75,111 | $224.40M |
| Aug 19, 2026 | $0.08202 | $0.09195 | $0.08114 | $0.09001 | +9.74% | $62,342 | $206.19M |
| Aug 18, 2026 | $0.08428 | $0.08459 | $0.0808 | $0.08202 | -2.68% | $75,184 | $187.89M |
| Aug 17, 2026 | $0.08344 | $0.08567 | $0.08317 | $0.08428 | +1.01% | $47,588 | $193.07M |
| Aug 16, 2026 | $0.08497 | $0.08564 | $0.08235 | $0.08344 | -1.80% | $38,811 | $191.14M |
| Aug 15, 2026 | $0.08627 | $0.08768 | $0.08488 | $0.08497 | -1.51% | $41,622 | $194.65M |
| Aug 14, 2026 | $0.08875 | $0.08965 | $0.0850 | $0.08627 | -2.79% | $50,262 | $197.62M |
| Aug 13, 2026 | $0.08597 | $0.08883 | $0.0843 | $0.08875 | +3.23% | $82,608 | $203.31M |
| Aug 12, 2026 | $0.09121 | $0.09215 | $0.08529 | $0.08597 | -5.74% | $47,246 | $196.94M |
| Aug 11, 2026 | $0.09133 | $0.09265 | $0.0880 | $0.09121 | -0.13% | $39,618 | $208.94M |
| Aug 10, 2026 | $0.0881 | $0.09291 | $0.0879 | $0.09133 | +3.67% | $44,350 | $209.22M |
| Aug 9, 2026 | $0.08873 | $0.09069 | $0.08791 | $0.0881 | -0.71% | $35,834 | $201.82M |
| Aug 8, 2026 | $0.08605 | $0.08956 | $0.08605 | $0.08873 | +3.11% | $38,634 | $203.26M |
| Aug 7, 2026 | $0.0862 | $0.08946 | $0.08555 | $0.08605 | — | $36,390 | $197.12M |
Optimism Historical Data FAQ
Window highs, lows, best/worst days and volume for OptimismWhat is the all-time high for OP?
Optimism's record price is about $4.84. It currently trades at $0.1111, roughly 97.7% below that peak. The all-time low on record is $0.080689. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OP market cap?
Optimism has a market capitalisation of about $254.63M, on roughly $35.36M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OP change over this window?
Across 90 daily candles, close-to-close moved up 28.86%.
What were OP's high and low in this window?
In this sample, the highest trade print is about $0.16239 (Oct 14, 2026) and the lowest about $0.0808 (Aug 18, 2026).
What were OP's best and worst days in this window?
Best close-to-close day was about +20.97% (Oct 13, 2026); worst was -11.01% (Oct 14, 2026).