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
$0.0911
-9.53% 1D
Recently Viewed
1H-1.41%
1D-9.53%
1W-11.47%
1M+8.07%
Optimism (OP) has 90 days of daily open, high, low and close on file. Over that window OP ranged $0.08202 to $0.11222, closed at $0.09106 and is down 12.4% across the window.
Optimism — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11222
Window low
$0.08202
First → last
-12.41%
Latest close
$0.09106
vs live
+0.04%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0937 | $0.09583 | $0.09106 | $0.09106 | -2.82% | $53,598 | $209.40M |
| Sep 15, 2026 | $0.10228 | $0.10421 | $0.09307 | $0.0937 | -8.39% | $122,080 | $215.47M |
| Sep 14, 2026 | $0.09484 | $0.10539 | $0.09379 | $0.10228 | +7.84% | $87,507 | $235.21M |
| Sep 13, 2026 | $0.09576 | $0.09904 | $0.09422 | $0.09484 | -0.96% | $74,829 | $218.10M |
| Sep 12, 2026 | $0.09557 | $0.09833 | $0.09531 | $0.09576 | +0.20% | $49,079 | $220.21M |
| Sep 11, 2026 | $0.09383 | $0.10037 | $0.09228 | $0.09557 | +1.85% | $81,503 | $219.78M |
| Sep 10, 2026 | $0.09947 | $0.1000 | $0.09377 | $0.09383 | -5.67% | $83,916 | $215.77M |
| Sep 9, 2026 | $0.10532 | $0.10647 | $0.09793 | $0.09947 | -5.55% | $136,535 | $228.74M |
| Sep 8, 2026 | $0.11049 | $0.11259 | $0.10473 | $0.10532 | -4.68% | $155,016 | $242.20M |
| Sep 7, 2026 | $0.1102 | $0.11359 | $0.10736 | $0.11049 | +0.26% | $91,546 | $254.09M |
| Sep 6, 2026 | $0.10758 | $0.1146 | $0.10646 | $0.1102 | +2.44% | $244,698 | $253.42M |
| Sep 5, 2026 | $0.09818 | $0.11263 | $0.09794 | $0.10758 | +9.57% | $379,140 | $247.39M |
| Sep 4, 2026 | $0.10129 | $0.10199 | $0.0954 | $0.09818 | -3.07% | $135,828 | $225.78M |
| Sep 3, 2026 | $0.09921 | $0.10513 | $0.09698 | $0.10129 | +2.10% | $281,542 | $232.93M |
| Sep 2, 2026 | $0.0952 | $0.09986 | $0.09284 | $0.09921 | +4.21% | $213,473 | $228.15M |
| Sep 1, 2026 | $0.09369 | $0.10193 | $0.09359 | $0.0952 | +1.61% | $330,239 | $218.92M |
| Aug 31, 2026 | $0.08654 | $0.09381 | $0.08597 | $0.09369 | +8.26% | $140,716 | $215.45M |
| Aug 30, 2026 | $0.08869 | $0.0902 | $0.0852 | $0.08654 | -2.42% | $73,427 | $199.01M |
| Aug 29, 2026 | $0.09009 | $0.09017 | $0.08741 | $0.08869 | -1.55% | $123,593 | $203.95M |
| Aug 28, 2026 | $0.09725 | $0.09939 | $0.08856 | $0.09009 | -7.36% | $114,174 | $207.17M |
| Aug 27, 2026 | $0.09893 | $0.09965 | $0.09528 | $0.09725 | -1.70% | $105,397 | $223.64M |
| Aug 26, 2026 | $0.1016 | $0.10378 | $0.09678 | $0.09893 | -2.63% | $45,021 | $227.50M |
| Aug 25, 2026 | $0.10772 | $0.10964 | $0.09924 | $0.1016 | -5.68% | $55,923 | $233.64M |
| Aug 24, 2026 | $0.11222 | $0.11222 | $0.10641 | $0.10772 | -4.01% | $66,566 | $247.72M |
| Aug 23, 2026 | $0.10901 | $0.11453 | $0.10379 | $0.11222 | +2.94% | $90,625 | $258.06M |
| Aug 22, 2026 | $0.10712 | $0.12331 | $0.10212 | $0.10901 | +1.76% | $97,011 | $250.68M |
| Aug 21, 2026 | $0.09796 | $0.10831 | $0.09626 | $0.10712 | +9.35% | $63,166 | $246.34M |
| Aug 20, 2026 | $0.09001 | $0.09829 | $0.08805 | $0.09796 | +8.83% | $75,111 | $225.27M |
| Aug 19, 2026 | $0.08202 | $0.09195 | $0.08114 | $0.09001 | +9.74% | $62,342 | $206.99M |
| Aug 18, 2026 | $0.08428 | $0.08459 | $0.0808 | $0.08202 | -2.68% | $75,184 | $188.62M |
| Aug 17, 2026 | $0.08344 | $0.08567 | $0.08317 | $0.08428 | +1.01% | $47,588 | $193.81M |
| Aug 16, 2026 | $0.08497 | $0.08564 | $0.08235 | $0.08344 | -1.80% | $38,811 | $191.88M |
| Aug 15, 2026 | $0.08627 | $0.08768 | $0.08488 | $0.08497 | -1.51% | $41,622 | $195.40M |
| Aug 14, 2026 | $0.08875 | $0.08965 | $0.0850 | $0.08627 | -2.79% | $50,262 | $198.39M |
| Aug 13, 2026 | $0.08597 | $0.08883 | $0.0843 | $0.08875 | +3.23% | $82,608 | $204.09M |
| Aug 12, 2026 | $0.09121 | $0.09215 | $0.08529 | $0.08597 | -5.74% | $47,246 | $197.70M |
| Aug 11, 2026 | $0.09133 | $0.09265 | $0.0880 | $0.09121 | -0.13% | $39,618 | $209.75M |
| Aug 10, 2026 | $0.0881 | $0.09291 | $0.0879 | $0.09133 | +3.67% | $44,350 | $210.02M |
| Aug 9, 2026 | $0.08873 | $0.09069 | $0.08791 | $0.0881 | -0.71% | $35,834 | $202.60M |
| Aug 8, 2026 | $0.08605 | $0.08956 | $0.08605 | $0.08873 | +3.11% | $38,634 | $204.05M |
| Aug 7, 2026 | $0.0862 | $0.08946 | $0.08555 | $0.08605 | -0.17% | $36,390 | $197.88M |
| Aug 6, 2026 | $0.08798 | $0.08862 | $0.08539 | $0.0862 | -2.02% | $31,802 | $198.23M |
| Aug 5, 2026 | $0.08893 | $0.08942 | $0.08655 | $0.08798 | -1.07% | $50,692 | $202.32M |
| Aug 4, 2026 | $0.08822 | $0.08976 | $0.08729 | $0.08893 | +0.80% | $52,608 | $204.51M |
| Aug 3, 2026 | $0.0866 | $0.08843 | $0.08506 | $0.08822 | +1.87% | $41,502 | $202.87M |
| Aug 2, 2026 | $0.08305 | $0.08788 | $0.08294 | $0.0866 | +4.27% | $43,093 | $199.15M |
| Aug 1, 2026 | $0.08519 | $0.08614 | $0.08188 | $0.08305 | -2.51% | $35,799 | $190.98M |
| Jul 31, 2026 | $0.08804 | $0.08895 | $0.0843 | $0.08519 | -3.24% | $46,747 | $195.91M |
| Jul 30, 2026 | $0.08925 | $0.09091 | $0.08715 | $0.08804 | -1.36% | $39,328 | $202.46M |
| Jul 29, 2026 | $0.0893 | $0.08981 | $0.08617 | $0.08925 | -0.06% | $44,762 | $205.24M |
| Jul 28, 2026 | $0.08731 | $0.08995 | $0.08542 | $0.0893 | +2.28% | $44,235 | $205.36M |
| Jul 27, 2026 | $0.09517 | $0.0959 | $0.0860 | $0.08731 | -8.26% | $39,988 | $200.78M |
| Jul 26, 2026 | $0.09234 | $0.09542 | $0.09218 | $0.09517 | +3.06% | $39,083 | $218.86M |
| Jul 25, 2026 | $0.0925 | $0.09329 | $0.09123 | $0.09234 | -0.17% | $65,243 | $212.35M |
| Jul 24, 2026 | $0.09253 | $0.09482 | $0.09097 | $0.0925 | -0.03% | $41,030 | $212.72M |
| Jul 23, 2026 | $0.09689 | $0.09756 | $0.0921 | $0.09253 | -4.50% | $42,856 | $212.78M |
| Jul 22, 2026 | $0.09809 | $0.09911 | $0.09589 | $0.09689 | -1.22% | $44,521 | $222.81M |
| Jul 21, 2026 | $0.09423 | $0.09844 | $0.09314 | $0.09809 | +4.10% | $51,829 | $225.57M |
| Jul 20, 2026 | $0.09497 | $0.0958 | $0.0920 | $0.09423 | -0.78% | $41,120 | $216.69M |
| Jul 19, 2026 | $0.09547 | $0.09611 | $0.09329 | $0.09497 | -0.52% | $45,568 | $218.40M |
| Jul 18, 2026 | $0.09615 | $0.09787 | $0.09446 | $0.09547 | -0.71% | $34,004 | $219.55M |
| Jul 17, 2026 | $0.09875 | $0.09931 | $0.0950 | $0.09615 | -2.63% | $47,529 | $221.11M |
| Jul 16, 2026 | $0.10224 | $0.10302 | $0.09835 | $0.09875 | -3.41% | $40,319 | $227.09M |
| Jul 15, 2026 | $0.10162 | $0.10459 | $0.10061 | $0.10224 | +0.61% | $58,487 | $235.11M |
| Jul 14, 2026 | $0.0984 | $0.10268 | $0.09794 | $0.10162 | +3.27% | $37,979 | $233.69M |
| Jul 13, 2026 | $0.10023 | $0.10297 | $0.09692 | $0.0984 | -1.83% | $62,165 | $226.28M |
| Jul 12, 2026 | $0.10187 | $0.10287 | $0.09959 | $0.10023 | -1.61% | $69,451 | $230.49M |
| Jul 11, 2026 | $0.10339 | $0.10728 | $0.10147 | $0.10187 | -1.47% | $54,117 | $234.26M |
| Jul 10, 2026 | $0.10187 | $0.10848 | $0.10138 | $0.10339 | +1.49% | $47,630 | $237.76M |
| Jul 9, 2026 | $0.09952 | $0.10545 | $0.09911 | $0.10187 | +2.36% | $76,008 | $234.26M |
| Jul 8, 2026 | $0.1019 | $0.10315 | $0.09672 | $0.09952 | -2.34% | $43,804 | $228.86M |
| Jul 7, 2026 | $0.10727 | $0.10785 | $0.10169 | $0.1019 | -5.01% | $41,172 | $234.33M |
| Jul 6, 2026 | $0.10858 | $0.10941 | $0.10328 | $0.10727 | -1.21% | $42,422 | $246.68M |
| Jul 5, 2026 | $0.10764 | $0.10949 | $0.10489 | $0.10858 | +0.87% | $43,136 | $249.69M |
| Jul 4, 2026 | $0.10709 | $0.11098 | $0.10594 | $0.10764 | +0.51% | $57,492 | $247.53M |
| Jul 3, 2026 | $0.09876 | $0.10854 | $0.09876 | $0.10709 | +8.43% | $48,450 | $246.27M |
| Jul 2, 2026 | $0.0946 | $0.10099 | $0.09418 | $0.09876 | +4.40% | $51,346 | $227.11M |
| Jul 1, 2026 | $0.0965 | $0.09731 | $0.0930 | $0.0946 | -1.97% | $101,151 | $217.54M |
| Jun 30, 2026 | $0.10033 | $0.10051 | $0.09426 | $0.0965 | -3.82% | $68,299 | $221.91M |
| Jun 29, 2026 | $0.10008 | $0.10444 | $0.0988 | $0.10033 | +0.25% | $75,780 | $230.72M |
| Jun 28, 2026 | $0.1008 | $0.10233 | $0.0988 | $0.10008 | -0.71% | $44,498 | $230.15M |
| Jun 27, 2026 | $0.1057 | $0.10613 | $0.09971 | $0.1008 | -4.64% | $57,843 | $231.80M |
| Jun 26, 2026 | $0.10567 | $0.1084 | $0.10125 | $0.1057 | +0.03% | $80,857 | $243.07M |
| Jun 25, 2026 | $0.10436 | $0.10938 | $0.09801 | $0.10567 | +1.26% | $90,740 | $243.00M |
| Jun 24, 2026 | $0.10151 | $0.10651 | $0.09487 | $0.10436 | +2.81% | $59,913 | $239.99M |
| Jun 23, 2026 | $0.10076 | $0.1016 | $0.0954 | $0.10151 | +0.74% | $29,563 | $233.43M |
| Jun 22, 2026 | $0.09972 | $0.10463 | $0.09959 | $0.10076 | +1.04% | $104,738 | $231.71M |
| Jun 21, 2026 | $0.10382 | $0.10448 | $0.09938 | $0.09972 | -3.95% | $60,926 | $229.32M |
| Jun 20, 2026 | $0.10396 | $0.10584 | $0.09944 | $0.10382 | -0.13% | $55,188 | $238.75M |
| Jun 19, 2026 | $0.10927 | $0.11061 | $0.10029 | $0.10396 | — | $99,722 | $239.07M |
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 $0.0911, roughly 98.1% 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 $211.51M, on roughly $57.98M 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 down 12.41%.
What were OP's high and low in this window?
In this sample, the highest trade print is about $0.12331 (Aug 22, 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 +9.74% (Aug 19, 2026); worst was -8.39% (Sep 15, 2026).