Optimism OP
$0.1302-0.00 (-1.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.13 | +0.54% | $0.13 | $0.13 | $0.13 | 127.23M |
| 2026-09-30 | $0.13 | +0.55% | $0.13 | $0.14 | $0.13 | 117.08M |
| 2026-09-29 | $0.13 | -3.98% | $0.13 | $0.14 | $0.13 | 104.89M |
| 2026-09-28 | $0.13 | -10.13% | $0.15 | $0.15 | $0.13 | 101.52M |
| 2026-09-27 | $0.15 | +3.59% | $0.14 | $0.15 | $0.14 | 64.80M |
| 2026-09-26 | $0.14 | -1.58% | $0.15 | $0.15 | $0.14 | 91.49M |
| 2026-09-25 | $0.15 | +11.21% | $0.13 | $0.15 | $0.13 | 117.29M |
| 2026-09-24 | $0.13 | +7.17% | $0.12 | $0.14 | $0.12 | 110.43M |
| 2026-09-23 | $0.12 | -9.10% | $0.14 | $0.14 | $0.12 | 145.56M |
| 2026-09-22 | $0.14 | +6.00% | $0.13 | $0.14 | $0.12 | 130.16M |
| 2026-09-21 | $0.13 | +1.86% | $0.13 | $0.13 | $0.12 | 141.85M |
| 2026-09-20 | $0.13 | +2.95% | $0.12 | $0.13 | $0.12 | 110.54M |
| 2026-09-19 | $0.12 | +0.59% | $0.12 | $0.13 | $0.12 | 144.15M |
| 2026-09-18 | $0.12 | +19.60% | $0.10 | $0.12 | $0.10 | 142.45M |
| 2026-09-17 | $0.10 | +5.49% | $0.10 | $0.10 | $0.09 | 59.68M |
| 2026-09-16 | $0.10 | +2.22% | $0.09 | $0.10 | $0.09 | 64.53M |
| 2026-09-15 | $0.09 | -8.25% | $0.10 | $0.10 | $0.09 | 92.88M |
| 2026-09-14 | $0.10 | +7.71% | $0.09 | $0.11 | $0.09 | 87.29M |
| 2026-09-13 | $0.09 | -1.00% | $0.10 | $0.10 | $0.09 | 36.14M |
| 2026-09-12 | $0.10 | +0.28% | $0.10 | $0.10 | $0.10 | 25.55M |
| 2026-09-11 | $0.10 | +1.79% | $0.09 | $0.10 | $0.09 | 57.20M |
| 2026-09-10 | $0.09 | -5.72% | $0.10 | $0.10 | $0.09 | 60.53M |
| 2026-09-09 | $0.10 | -5.47% | $0.11 | $0.11 | $0.10 | 68.17M |
| 2026-09-08 | $0.11 | -4.75% | $0.11 | $0.11 | $0.10 | 77.52M |
| 2026-09-07 | $0.11 | +0.46% | $0.11 | $0.11 | $0.11 | 88.77M |
| 2026-09-06 | $0.11 | +2.19% | $0.11 | $0.11 | $0.11 | 121.19M |
| 2026-09-05 | $0.11 | +9.81% | $0.10 | $0.11 | $0.10 | 90.14M |
| 2026-09-04 | $0.10 | -3.20% | $0.10 | $0.10 | $0.10 | 56.11M |
| 2026-09-03 | $0.10 | +2.35% | $0.10 | $0.10 | $0.10 | 87.44M |
| 2026-09-02 | $0.10 | +3.94% | $0.10 | $0.10 | $0.09 | 76.28M |
| 2026-09-01 | $0.10 | +1.56% | $0.09 | $0.10 | $0.09 | 152.90M |
| 2026-08-31 | $0.09 | +8.50% | $0.09 | $0.09 | $0.09 | 57.46M |
| 2026-08-30 | $0.09 | -2.65% | $0.09 | $0.09 | $0.09 | 37.52M |
| 2026-08-29 | $0.09 | -1.51% | $0.09 | $0.09 | $0.09 | 24.45M |
| 2026-08-28 | $0.09 | -7.33% | $0.10 | $0.10 | $0.09 | 48.15M |
| 2026-08-27 | $0.10 | -1.83% | $0.10 | $0.10 | $0.10 | 45.14M |
| 2026-08-26 | $0.10 | -2.24% | $0.10 | $0.10 | $0.10 | 33.08M |
| 2026-08-25 | $0.10 | -5.83% | $0.11 | $0.11 | $0.10 | 46.41M |
| 2026-08-24 | $0.11 | -4.16% | $0.11 | $0.11 | $0.11 | 48.02M |
| 2026-08-23 | $0.11 | +2.88% | $0.11 | $0.11 | $0.10 | 60.41M |
| 2026-08-22 | $0.11 | +1.90% | $0.11 | $0.12 | $0.10 | 100.80M |
| 2026-08-21 | $0.11 | +9.26% | $0.10 | $0.11 | $0.10 | 78.68M |
| 2026-08-20 | $0.10 | +8.98% | $0.09 | $0.10 | $0.09 | 49.17M |
| 2026-08-19 | $0.09 | +9.66% | $0.08 | $0.09 | $0.08 | 39.70M |
| 2026-08-18 | $0.08 | -2.58% | $0.08 | $0.08 | $0.08 | 31.67M |
| 2026-08-17 | $0.08 | +1.08% | $0.08 | $0.09 | $0.08 | 23.20M |
| 2026-08-16 | $0.08 | -1.81% | $0.08 | $0.09 | $0.08 | 18.83M |
| 2026-08-15 | $0.08 | -1.63% | $0.09 | $0.09 | $0.08 | 19.37M |
| 2026-08-14 | $0.09 | -2.73% | $0.09 | $0.09 | $0.08 | 24.15M |
| 2026-08-13 | $0.09 | +3.16% | $0.09 | $0.09 | $0.08 | 29.93M |
| 2026-08-12 | $0.09 | -5.66% | $0.09 | $0.09 | $0.09 | 28.21M |
| 2026-08-11 | $0.09 | -0.16% | $0.09 | $0.09 | $0.09 | 28.14M |
| 2026-08-10 | $0.09 | +3.66% | $0.09 | $0.09 | $0.09 | 33.51M |
| 2026-08-09 | $0.09 | -0.76% | $0.09 | $0.09 | $0.09 | 23.05M |
| 2026-08-08 | $0.09 | +2.97% | $0.09 | $0.09 | $0.09 | 25.00M |
| 2026-08-07 | $0.09 | +0.11% | $0.09 | $0.09 | $0.09 | 32.59M |
| 2026-08-06 | $0.09 | -2.10% | $0.09 | $0.09 | $0.09 | 25.47M |
| 2026-08-05 | $0.09 | -1.17% | $0.09 | $0.09 | $0.09 | 28.96M |
| 2026-08-04 | $0.09 | +0.87% | $0.09 | $0.09 | $0.09 | 32.10M |
| 2026-08-03 | $0.09 | +1.91% | $0.09 | $0.09 | $0.08 | 30.31M |
| 2026-08-02 | $0.09 | +4.28% | $0.08 | $0.09 | $0.08 | 28.63M |
| 2026-08-01 | $0.08 | -2.45% | $0.09 | $0.09 | $0.08 | 24.34M |
| 2026-07-31 | $0.09 | -3.32% | $0.09 | $0.09 | $0.08 | 39.06M |
| 2026-07-30 | $0.09 | -1.41% | $0.09 | $0.09 | $0.09 | 37.65M |
| 2026-07-29 | $0.09 | +0.10% | $0.09 | $0.09 | $0.09 | 32.23M |
| 2026-07-28 | $0.09 | +2.30% | $0.09 | $0.09 | $0.09 | 39.26M |
| 2026-07-27 | $0.09 | -8.34% | $0.10 | $0.10 | $0.09 | 36.48M |
| 2026-07-26 | $0.10 | +3.07% | $0.09 | $0.10 | $0.09 | 24.50M |
| 2026-07-25 | $0.09 | -0.20% | $0.09 | $0.09 | $0.09 | 20.06M |
| 2026-07-24 | $0.09 | -0.14% | $0.09 | $0.09 | $0.09 | 31.42M |
| 2026-07-23 | $0.09 | -4.49% | $0.10 | $0.10 | $0.09 | 28.80M |
| 2026-07-22 | $0.10 | -1.05% | $0.10 | $0.10 | $0.10 | 31.03M |
| 2026-07-21 | $0.10 | +4.05% | $0.09 | $0.10 | $0.09 | 46.98M |
| 2026-07-20 | $0.09 | -0.81% | $0.09 | $0.10 | $0.09 | 45.14M |
| 2026-07-19 | $0.09 | -0.43% | $0.10 | $0.10 | $0.09 | 25.93M |
| 2026-07-18 | $0.10 | -0.74% | $0.10 | $0.10 | $0.09 | 27.16M |
| 2026-07-17 | $0.10 | -2.63% | $0.10 | $0.10 | $0.10 | 38.14M |
| 2026-07-16 | $0.10 | -3.47% | $0.10 | $0.10 | $0.10 | 40.22M |
| 2026-07-15 | $0.10 | +0.53% | $0.10 | $0.10 | $0.10 | 36.59M |
| 2026-07-14 | $0.10 | +3.50% | $0.10 | $0.10 | $0.10 | 35.36M |
| 2026-07-13 | $0.10 | -2.01% | $0.10 | $0.10 | $0.10 | 55.61M |
| 2026-07-12 | $0.10 | -1.68% | $0.10 | $0.10 | $0.10 | 30.75M |
| 2026-07-11 | $0.10 | -1.45% | $0.10 | $0.11 | $0.10 | 28.05M |
| 2026-07-10 | $0.10 | +1.33% | $0.10 | $0.11 | $0.10 | 40.35M |
| 2026-07-09 | $0.10 | +2.73% | $0.10 | $0.11 | $0.10 | 47.67M |
| 2026-07-08 | $0.10 | -2.77% | $0.10 | $0.10 | $0.10 | 46.27M |
| 2026-07-07 | $0.10 | -4.70% | $0.11 | $0.11 | $0.10 | 30.67M |
| 2026-07-06 | $0.11 | -1.06% | $0.11 | $0.11 | $0.10 | 36.31M |
| 2026-07-05 | $0.11 | +0.71% | $0.11 | $0.11 | $0.11 | 32.51M |
| 2026-07-04 | $0.11 | +0.47% | $0.11 | $0.11 | $0.11 | 36.13M |