Optimism price history in 2026
In 2026 Optimism (OP) has gone from $0.2682 on 2026-01-01 to $0.139598 on 2026-10-10, a change of -47.95%. The highest price was $0.3758 on 2026-01-13 and the lowest $0.08074 on 2026-08-18. About $1.14B was traded across the year. The best day was 2026-09-18 (+19.43%) and the worst 2026-02-05 (-16.95%). The year is not over, so these figures are partial.
$0.2682Open · 2026-01-01
$0.139598Close · 2026-10-10
$0.3758High · 2026-01-13
$0.08074Low · 2026-08-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2682 | $0.3758 | $0.2100 | $0.234558 | $225.53M | -12.54% |
| February | $0.2346 | $0.2408 | $0.1091 | $0.122649 | $258.82M | -47.72% |
| March | $0.1226 | $0.1396 | $0.0986 | $0.111013 | $119.92M | -9.45% |
| April | $0.1107 | $0.13717 | $0.1046 | $0.120792 | $85.07M | +9.12% |
| May | $0.1203 | $0.1818 | $0.1138 | $0.117754 | $102.45M | -2.12% |
| June | $0.11852 | $0.1333 | $0.0886 | $0.096391 | $58.09M | -18.67% |
| July | $0.0965 | $0.11146 | $0.08417 | $0.085115 | $48.28M | -11.80% |
| August | $0.08519 | $0.12346 | $0.08074 | $0.093581 | $58.88M | +9.85% |
| September | $0.0937 | $0.1508 | $0.09069 | $0.129186 | $140.08M | +37.87% |
| October | $0.1297 | $0.146867 | $0.1111 | $0.139598 | $43.15M | +7.63% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.132303 | $0.146867 | $0.131249 | $0.139598 | $16.07M | +5.40% |
| 2026-10-09 | $0.123498 | $0.132739 | $0.121353 | $0.132449 | $6.29M | +11.30% |
| 2026-10-08 | $0.1231 | $0.1250 | $0.1111 | $0.119006 | $2.91M | -3.31% |
| 2026-10-07 | $0.1305 | $0.1306 | $0.1182 | $0.123081 | $2.63M | -5.65% |
| 2026-10-06 | $0.1387 | $0.1391 | $0.1297 | $0.130446 | $1.38M | -5.92% |
| 2026-10-05 | $0.1343 | $0.14097 | $0.1301 | $0.13866 | $1.86M | +3.42% |
| 2026-10-04 | $0.13627 | $0.13698 | $0.1309 | $0.13408 | $3.38M | -0.75% |
| 2026-10-03 | $0.1272 | $0.13898 | $0.12697 | $0.135099 | $3.67M | +6.20% |
| 2026-10-02 | $0.1280 | $0.1351 | $0.1233 | $0.127217 | $2.52M | -0.63% |
| 2026-10-01 | $0.1297 | $0.1322 | $0.1258 | $0.128018 | $2.44M | -0.90% |
| 2026-09-30 | $0.12899 | $0.1360 | $0.12746 | $0.129186 | $4.78M | -0.63% |
| 2026-09-29 | $0.1342 | $0.13615 | $0.12784 | $0.130001 | $4.89M | -2.27% |
| 2026-09-28 | $0.14921 | $0.15044 | $0.1319 | $0.133015 | $5.31M | -10.84% |
| 2026-09-27 | $0.1439 | $0.14944 | $0.14143 | $0.149188 | $1.79M | +3.83% |
| 2026-09-26 | $0.14642 | $0.1508 | $0.14064 | $0.143681 | $5.43M | -2.61% |
| 2026-09-25 | $0.13158 | $0.1495 | $0.1296 | $0.147537 | $7.35M | +12.23% |
| 2026-09-24 | $0.1229 | $0.1390 | $0.1205 | $0.131459 | $4.07M | +6.94% |
| 2026-09-23 | $0.13527 | $0.1411 | $0.1210 | $0.122928 | $5.83M | -9.14% |
| 2026-09-22 | $0.1275 | $0.1382 | $0.12222 | $0.135295 | $5.29M | +5.65% |
| 2026-09-21 | $0.12515 | $0.1317 | $0.1221 | $0.128054 | $8.92M | +2.05% |
| 2026-09-20 | $0.1217 | $0.13316 | $0.11849 | $0.125482 | $8.25M | +2.68% |
| 2026-09-19 | $0.1207 | $0.12928 | $0.1169 | $0.122201 | $8.89M | +1.25% |
| 2026-09-18 | $0.1011 | $0.1219 | $0.1007 | $0.120691 | $3.96M | +19.43% |
| 2026-09-17 | $0.0958 | $0.10189 | $0.09454 | $0.101053 | $1.29M | +5.52% |
| 2026-09-16 | $0.0938 | $0.0964 | $0.09069 | $0.095771 | $1.38M | +3.17% |
| 2026-09-15 | $0.10228 | $0.10404 | $0.092829 | $0.092829 | $5.41M | -8.75% |
| 2026-09-14 | $0.09484 | $0.1054 | $0.09385 | $0.101726 | $6.25M | +7.37% |
| 2026-09-13 | $0.09576 | $0.0990 | $0.0942 | $0.094745 | $798.55K | -1.42% |
| 2026-09-12 | $0.0956 | $0.0982 | $0.0953 | $0.096114 | $1.47M | -0.18% |
| 2026-09-11 | $0.09401 | $0.1003 | $0.0926 | $0.096287 | $1.89M | +2.57% |
| 2026-09-10 | $0.09947 | $0.0998 | $0.0936 | $0.093878 | $2.04M | -5.68% |
| 2026-09-09 | $0.1053 | $0.1061 | $0.0978 | $0.09953 | $2.34M | -5.49% |
| 2026-09-08 | $0.11045 | $0.11262 | $0.10461 | $0.105311 | $3.03M | -4.04% |
| 2026-09-07 | $0.1103 | $0.11361 | $0.10729 | $0.109749 | $5.56M | -0.19% |
| 2026-09-06 | $0.10791 | $0.11411 | $0.1064 | $0.109959 | $6.84M | +1.68% |
| 2026-09-05 | $0.0982 | $0.11263 | $0.09794 | $0.108143 | $8.19M | +9.43% |
| 2026-09-04 | $0.10119 | $0.1021 | $0.0953 | $0.098825 | $3.50M | -2.40% |
| 2026-09-03 | $0.0992 | $0.10519 | $0.0969 | $0.101253 | $3.10M | +2.10% |
| 2026-09-02 | $0.09517 | $0.09995 | $0.09284 | $0.099173 | $2.76M | +3.52% |
| 2026-09-01 | $0.0937 | $0.10191 | $0.09348 | $0.095803 | $9.48M | +2.37% |
| 2026-08-31 | $0.0864 | $0.0939 | $0.08597 | $0.093581 | $1.38M | +8.26% |
| 2026-08-30 | $0.0888 | $0.0903 | $0.0850 | $0.086439 | $2.40M | -2.98% |
| 2026-08-29 | $0.0900 | $0.0902 | $0.08749 | $0.089093 | $1.54M | -0.67% |
| 2026-08-28 | $0.0972 | $0.09939 | $0.08856 | $0.089691 | $2.77M | -7.74% |
| 2026-08-27 | $0.09893 | $0.09982 | $0.09528 | $0.097217 | $968.57K | -1.19% |
| 2026-08-26 | $0.10088 | $0.1030 | $0.0966 | $0.098387 | $2.16M | -2.45% |
| 2026-08-25 | $0.10756 | $0.10961 | $0.0992 | $0.100855 | $2.36M | -6.35% |
| 2026-08-24 | $0.1122 | $0.11222 | $0.10639 | $0.107688 | $1.59M | -4.02% |
| 2026-08-23 | $0.1090 | $0.11459 | $0.10379 | $0.112201 | $2.69M | +2.94% |
| 2026-08-22 | $0.10721 | $0.12346 | $0.10141 | $0.109001 | $5.08M | +1.20% |
| 2026-08-21 | $0.09808 | $0.1084 | $0.0964 | $0.107711 | $6.69M | +9.97% |
| 2026-08-20 | $0.09001 | $0.09829 | $0.0880 | $0.097946 | $1.27M | +8.81% |
| 2026-08-19 | $0.0821 | $0.09195 | $0.08114 | $0.090013 | $1.01M | +9.67% |
| 2026-08-18 | $0.0842 | $0.08459 | $0.08074 | $0.082077 | $798.61K | -1.96% |
| 2026-08-17 | $0.0835 | $0.0854 | $0.08251 | $0.083715 | $1.74M | +0.02% |
| 2026-08-16 | $0.08524 | $0.08574 | $0.08178 | $0.083699 | $1.37M | -1.77% |
| 2026-08-15 | $0.08627 | $0.08768 | $0.08467 | $0.085205 | $1.07M | -1.19% |
| 2026-08-14 | $0.0887 | $0.08965 | $0.08496 | $0.086229 | $1.36M | -2.79% |
| 2026-08-13 | $0.08597 | $0.08883 | $0.08428 | $0.088708 | $773.04K | +2.69% |
| 2026-08-12 | $0.09121 | $0.09215 | $0.08528 | $0.086388 | $2.30M | -4.37% |
| 2026-08-11 | $0.0913 | $0.09265 | $0.08796 | $0.090339 | $2.04M | -1.09% |
| 2026-08-10 | $0.0880 | $0.09291 | $0.0879 | $0.091335 | $902.34K | +3.73% |
| 2026-08-09 | $0.08873 | $0.09077 | $0.08786 | $0.088049 | $458.68K | -1.07% |
| 2026-08-08 | $0.0861 | $0.08961 | $0.08605 | $0.088999 | $1.76M | +3.36% |
| 2026-08-07 | $0.08622 | $0.0895 | $0.08552 | $0.086105 | $668.63K | -0.53% |
| 2026-08-06 | $0.08792 | $0.0887 | $0.08585 | $0.086564 | $1.60M | -1.33% |
| 2026-08-05 | $0.08893 | $0.0894 | $0.0865 | $0.08773 | $2.02M | -0.51% |
| 2026-08-04 | $0.08824 | $0.08976 | $0.0872 | $0.088177 | $2.69M | -0.05% |
| 2026-08-03 | $0.08664 | $0.0885 | $0.08516 | $0.088224 | $2.24M | +1.46% |
| 2026-08-02 | $0.08315 | $0.0879 | $0.08294 | $0.086957 | $1.49M | +3.36% |
| 2026-08-01 | $0.08519 | $0.08614 | $0.08189 | $0.084132 | $1.68M | -1.15% |
| 2026-07-31 | $0.08795 | $0.08896 | $0.08417 | $0.085115 | $1.64M | -3.31% |
| 2026-07-30 | $0.08925 | $0.09107 | $0.0871 | $0.088026 | $849.57K | -1.08% |
| 2026-07-29 | $0.08665 | $0.09106 | $0.08601 | $0.088991 | $3.29M | +0.68% |
| 2026-07-28 | $0.08723 | $0.0901 | $0.0854 | $0.088388 | $2.02M | +0.67% |
| 2026-07-27 | $0.0951 | $0.0959 | $0.0858 | $0.087798 | $2.68M | -7.69% |
| 2026-07-26 | $0.0923 | $0.09547 | $0.09211 | $0.095112 | $624.92K | +2.39% |
| 2026-07-25 | $0.0925 | $0.0934 | $0.09126 | $0.09289 | $1.01M | +0.27% |
| 2026-07-24 | $0.0925 | $0.0949 | $0.0910 | $0.092643 | $1.25M | +0.17% |
| 2026-07-23 | $0.09687 | $0.09753 | $0.0920 | $0.092482 | $1.40M | -3.46% |
| 2026-07-22 | $0.09809 | $0.09915 | $0.095792 | $0.095792 | $1.36M | -2.33% |
| 2026-07-21 | $0.0943 | $0.0985 | $0.09312 | $0.098079 | $2.11M | +4.06% |
| 2026-07-20 | $0.0950 | $0.0959 | $0.09187 | $0.094249 | $1.06M | -0.36% |
| 2026-07-19 | $0.0954 | $0.09611 | $0.0930 | $0.094589 | $1.51M | -0.52% |
| 2026-07-18 | $0.0960 | $0.0978 | $0.09429 | $0.095084 | $1.48M | -0.55% |
| 2026-07-17 | $0.09865 | $0.09924 | $0.0949 | $0.095611 | $2.09M | -2.38% |
| 2026-07-16 | $0.1022 | $0.1029 | $0.097942 | $0.097942 | $2.13M | -3.66% |
| 2026-07-15 | $0.1017 | $0.1047 | $0.1006 | $0.101667 | $1.77M | -0.36% |
| 2026-07-14 | $0.09851 | $0.1028 | $0.09804 | $0.10203 | $1.44M | +3.64% |
| 2026-07-13 | $0.10018 | $0.10297 | $0.0970 | $0.09845 | $1.71M | -1.18% |
| 2026-07-12 | $0.1019 | $0.10287 | $0.09959 | $0.099622 | $1.79M | -2.35% |
| 2026-07-11 | $0.1034 | $0.10727 | $0.10147 | $0.102024 | $1.37M | -1.98% |
| 2026-07-10 | $0.10207 | $0.10848 | $0.10144 | $0.104081 | $1.42M | +1.08% |
| 2026-07-09 | $0.0998 | $0.1055 | $0.09918 | $0.102971 | $2.21M | +3.28% |
| 2026-07-08 | $0.1021 | $0.10319 | $0.09666 | $0.0997 | $1.37M | -2.29% |
| 2026-07-07 | $0.1073 | $0.10785 | $0.1015 | $0.10204 | $645.45K | -4.03% |
| 2026-07-06 | $0.1085 | $0.10951 | $0.10325 | $0.106322 | $1.27M | -1.68% |
| 2026-07-05 | $0.1076 | $0.1096 | $0.10489 | $0.108144 | $1.18M | +0.74% |
| 2026-07-04 | $0.10711 | $0.11146 | $0.1059 | $0.107351 | $1.61M | -0.25% |
| 2026-07-03 | $0.09876 | $0.10861 | $0.09876 | $0.107625 | $1.99M | +9.02% |
| 2026-07-02 | $0.09456 | $0.10103 | $0.09406 | $0.098723 | $1.07M | +4.39% |
| 2026-07-01 | $0.0965 | $0.09752 | $0.09293 | $0.094569 | $935.69K | -1.89% |
| 2026-06-30 | $0.10033 | $0.10041 | $0.0942 | $0.096391 | $1.42M | -4.02% |
| 2026-06-29 | $0.10008 | $0.10444 | $0.09879 | $0.100428 | $880.46K | -0.40% |
| 2026-06-28 | $0.1009 | $0.1024 | $0.09878 | $0.100827 | $1.08M | -0.28% |
| 2026-06-27 | $0.1057 | $0.1061 | $0.09952 | $0.101114 | $965.40K | -3.75% |
| 2026-06-26 | $0.10559 | $0.10843 | $0.10114 | $0.105055 | $2.14M | -0.60% |
| 2026-06-25 | $0.1044 | $0.10938 | $0.0978 | $0.105684 | $3.88M | +1.71% |
| 2026-06-24 | $0.1013 | $0.1067 | $0.09476 | $0.103912 | $4.05M | +3.78% |
| 2026-06-23 | $0.10069 | $0.1017 | $0.0954 | $0.100129 | $1.67M | -0.34% |
| 2026-06-22 | $0.09995 | $0.10463 | $0.09957 | $0.100469 | $1.57M | -0.45% |
| 2026-06-21 | $0.10369 | $0.1046 | $0.09933 | $0.100927 | $863.45K | -2.56% |
| 2026-06-20 | $0.1040 | $0.10588 | $0.0994 | $0.103582 | $1.25M | +0.51% |
| 2026-06-19 | $0.10927 | $0.11061 | $0.1002 | $0.103059 | $1.91M | -5.69% |
| 2026-06-18 | $0.1088 | $0.1109 | $0.10346 | $0.109277 | $997.03K | +0.44% |
| 2026-06-17 | $0.1091 | $0.11221 | $0.1053 | $0.108798 | $878.37K | -0.31% |
| 2026-06-16 | $0.1086 | $0.11062 | $0.10512 | $0.109135 | $2.07M | +1.07% |
| 2026-06-15 | $0.1086 | $0.11228 | $0.1073 | $0.107981 | $2.47M | -1.42% |
| 2026-06-14 | $0.10697 | $0.1097 | $0.10442 | $0.109538 | $2.46M | +2.73% |
| 2026-06-13 | $0.0998 | $0.1126 | $0.0995 | $0.10663 | $3.46M | +6.86% |
| 2026-06-12 | $0.0954 | $0.10194 | $0.0949 | $0.099788 | $1.03M | +4.59% |
| 2026-06-11 | $0.0910 | $0.0971 | $0.0909 | $0.095409 | $889.77K | +3.85% |
| 2026-06-10 | $0.0966 | $0.09771 | $0.0886 | $0.091873 | $1.92M | -4.52% |
| 2026-06-09 | $0.0960 | $0.0975 | $0.0914 | $0.096221 | $1.67M | +1.18% |
| 2026-06-08 | $0.09756 | $0.1003 | $0.09469 | $0.095102 | $1.68M | -2.52% |
| 2026-06-07 | $0.09389 | $0.1008 | $0.0918 | $0.097558 | $2.19M | +3.31% |
| 2026-06-06 | $0.0977 | $0.1000 | $0.0900 | $0.094431 | $2.05M | -2.41% |
| 2026-06-05 | $0.11199 | $0.11279 | $0.0915 | $0.096761 | $4.34M | -13.69% |
| 2026-06-04 | $0.1229 | $0.1245 | $0.1043 | $0.11211 | $3.08M | -8.75% |
| 2026-06-03 | $0.1156 | $0.1333 | $0.1146 | $0.122857 | $2.04M | +6.29% |
| 2026-06-02 | $0.1244 | $0.1266 | $0.1131 | $0.115584 | $1.87M | -7.02% |
| 2026-06-01 | $0.11852 | $0.1250 | $0.11424 | $0.124306 | $1.32M | +5.56% |
| 2026-05-31 | $0.1205 | $0.1218 | $0.1147 | $0.117754 | $1.48M | -1.51% |
| 2026-05-30 | $0.11863 | $0.1234 | $0.1185 | $0.119561 | $953.05K | +0.17% |
| 2026-05-29 | $0.1186 | $0.1222 | $0.1138 | $0.119362 | $1.67M | +0.25% |
| 2026-05-28 | $0.12369 | $0.12407 | $0.1138 | $0.11906 | $2.66M | -3.82% |
| 2026-05-27 | $0.12789 | $0.1304 | $0.1226 | $0.123794 | $1.13M | -3.54% |
| 2026-05-26 | $0.1297 | $0.1344 | $0.1272 | $0.12834 | $1.77M | -1.56% |
| 2026-05-25 | $0.12583 | $0.1324 | $0.12473 | $0.130375 | $1.41M | +3.82% |
| 2026-05-24 | $0.1304 | $0.1306 | $0.1229 | $0.125576 | $705.22K | -3.64% |
| 2026-05-23 | $0.1268 | $0.13399 | $0.1212 | $0.130322 | $1.31M | +2.90% |
| 2026-05-22 | $0.1323 | $0.1368 | $0.1258 | $0.126652 | $2.14M | -4.74% |
| 2026-05-21 | $0.12914 | $0.1337 | $0.12775 | $0.132951 | $1.49M | +2.93% |
| 2026-05-20 | $0.1260 | $0.1306 | $0.1245 | $0.129165 | $1.39M | +1.76% |
| 2026-05-19 | $0.1294 | $0.1302 | $0.1256 | $0.126929 | $1.10M | -1.29% |
| 2026-05-18 | $0.12823 | $0.1299 | $0.1240 | $0.128586 | $1.45M | +1.02% |
| 2026-05-17 | $0.1330 | $0.13444 | $0.1233 | $0.127292 | $1.87M | -4.14% |
| 2026-05-16 | $0.13661 | $0.13805 | $0.13097 | $0.13279 | $2.32M | -2.53% |
| 2026-05-15 | $0.14499 | $0.14601 | $0.13459 | $0.13624 | $3.82M | -6.02% |
| 2026-05-14 | $0.1462 | $0.1484 | $0.14336 | $0.14497 | $3.09M | -1.08% |
| 2026-05-13 | $0.1521 | $0.15793 | $0.1444 | $0.146549 | $5.11M | -3.67% |
| 2026-05-12 | $0.1569 | $0.15785 | $0.14893 | $0.152131 | $2.78M | -3.10% |
| 2026-05-11 | $0.1633 | $0.16359 | $0.15607 | $0.157002 | $3.17M | -3.82% |
| 2026-05-10 | $0.1633 | $0.16616 | $0.15718 | $0.163231 | $3.82M | -0.05% |
| 2026-05-09 | $0.1718 | $0.17254 | $0.16256 | $0.163316 | $6.99M | -4.96% |
| 2026-05-08 | $0.1481 | $0.1818 | $0.14588 | $0.171842 | $15.61M | +15.39% |
| 2026-05-07 | $0.1425 | $0.15072 | $0.1376 | $0.148923 | $13.93M | +4.08% |
| 2026-05-06 | $0.1286 | $0.1489 | $0.12784 | $0.14308 | $7.98M | +11.33% |
| 2026-05-05 | $0.1242 | $0.1309 | $0.12356 | $0.128521 | $2.49M | +2.80% |
| 2026-05-04 | $0.1228 | $0.1277 | $0.12048 | $0.125025 | $3.77M | +1.75% |
| 2026-05-03 | $0.1256 | $0.1257 | $0.1212 | $0.12288 | $2.07M | -1.33% |
| 2026-05-02 | $0.12102 | $0.1267 | $0.11932 | $0.12454 | $1.66M | +2.43% |
| 2026-05-01 | $0.1203 | $0.1232 | $0.1198 | $0.121582 | $1.30M | +0.65% |
| 2026-04-30 | $0.11981 | $0.1228 | $0.11874 | $0.120792 | $1.46M | +0.51% |
| 2026-04-29 | $0.1212 | $0.12597 | $0.1155 | $0.120177 | $2.07M | -0.04% |
| 2026-04-28 | $0.1224 | $0.1233 | $0.1201 | $0.120223 | $1.56M | -1.62% |
| 2026-04-27 | $0.1257 | $0.12907 | $0.11906 | $0.122206 | $1.69M | -2.83% |
| 2026-04-26 | $0.1250 | $0.12752 | $0.12324 | $0.125771 | $1.13M | +0.27% |
| 2026-04-25 | $0.12534 | $0.13338 | $0.1236 | $0.125432 | $3.89M | +0.06% |
| 2026-04-24 | $0.12179 | $0.1267 | $0.1199 | $0.12536 | $3.29M | +2.50% |
| 2026-04-23 | $0.1210 | $0.1229 | $0.1176 | $0.122305 | $1.93M | +0.72% |
| 2026-04-22 | $0.12331 | $0.12887 | $0.1209 | $0.121431 | $2.99M | -2.00% |
| 2026-04-21 | $0.1240 | $0.1260 | $0.1200 | $0.123912 | $2.77M | -0.08% |
| 2026-04-20 | $0.1204 | $0.1260 | $0.12026 | $0.124006 | $2.91M | +2.46% |
| 2026-04-19 | $0.1258 | $0.1269 | $0.11989 | $0.121027 | $2.87M | -3.73% |
| 2026-04-18 | $0.13428 | $0.13488 | $0.125716 | $0.125716 | $3.70M | -6.47% |
| 2026-04-17 | $0.1324 | $0.13717 | $0.12835 | $0.134412 | $3.12M | +1.29% |
| 2026-04-16 | $0.1199 | $0.1330 | $0.1186 | $0.132697 | $5.92M | +10.73% |
| 2026-04-15 | $0.1113 | $0.12233 | $0.1112 | $0.119842 | $2.00M | +7.70% |
| 2026-04-14 | $0.1163 | $0.1170 | $0.11013 | $0.11127 | $2.16M | -3.70% |
| 2026-04-13 | $0.1070 | $0.1166 | $0.1055 | $0.115549 | $3.45M | +7.73% |
| 2026-04-12 | $0.1145 | $0.1148 | $0.1065 | $0.107254 | $2.47M | -6.33% |
| 2026-04-11 | $0.1152 | $0.1164 | $0.1102 | $0.114504 | $2.81M | -0.05% |
| 2026-04-10 | $0.1142 | $0.1164 | $0.1133 | $0.114565 | $2.43M | +0.31% |
| 2026-04-09 | $0.1149 | $0.1169 | $0.1109 | $0.114211 | $2.94M | -0.50% |
| 2026-04-08 | $0.1187 | $0.1210 | $0.1142 | $0.114783 | $4.17M | -2.82% |
| 2026-04-07 | $0.10978 | $0.1199 | $0.10748 | $0.118114 | $4.41M | +7.84% |
| 2026-04-06 | $0.11037 | $0.11502 | $0.1089 | $0.109522 | $2.93M | -1.55% |
| 2026-04-05 | $0.1106 | $0.111244 | $0.10582 | $0.111244 | $2.16M | +0.58% |
| 2026-04-04 | $0.11009 | $0.1115 | $0.1084 | $0.110604 | $1.50M | +0.62% |
| 2026-04-03 | $0.1064 | $0.1118 | $0.1060 | $0.109925 | $3.83M | +3.36% |
| 2026-04-02 | $0.1102 | $0.1113 | $0.1046 | $0.106356 | $3.69M | -3.48% |
| 2026-04-01 | $0.1107 | $0.1135 | $0.1086 | $0.110195 | $2.83M | -0.74% |
| 2026-03-31 | $0.1060 | $0.1124 | $0.1057 | $0.111013 | $5.41M | +4.78% |
| 2026-03-30 | $0.1021 | $0.1098 | $0.1019 | $0.105952 | $3.17M | +3.84% |
| 2026-03-29 | $0.10247 | $0.1045 | $0.0986 | $0.102032 | $2.11M | -0.17% |
| 2026-03-28 | $0.1042 | $0.1063 | $0.1020 | $0.102204 | $2.26M | -1.93% |
| 2026-03-27 | $0.1087 | $0.1105 | $0.1024 | $0.10421 | $3.38M | -4.13% |
| 2026-03-26 | $0.1134 | $0.1140 | $0.1057 | $0.108705 | $3.91M | -4.17% |
| 2026-03-25 | $0.1137 | $0.1157 | $0.1123 | $0.113433 | $2.50M | -0.30% |
| 2026-03-24 | $0.1135 | $0.1172 | $0.1094 | $0.113777 | $5.11M | +0.69% |
| 2026-03-23 | $0.1147 | $0.1198 | $0.1119 | $0.113002 | $5.89M | -1.58% |
| 2026-03-22 | $0.1177 | $0.12006 | $0.1128 | $0.114818 | $3.19M | -2.12% |
| 2026-03-21 | $0.1237 | $0.1243 | $0.1169 | $0.117306 | $2.10M | -5.23% |
| 2026-03-20 | $0.1216 | $0.1262 | $0.1214 | $0.12378 | $2.92M | +1.54% |
| 2026-03-19 | $0.1264 | $0.1275 | $0.1187 | $0.121907 | $3.04M | -3.53% |
| 2026-03-18 | $0.1361 | $0.1367 | $0.1250 | $0.126362 | $3.43M | -7.13% |
| 2026-03-17 | $0.13746 | $0.1386 | $0.1332 | $0.136061 | $3.11M | -0.53% |
| 2026-03-16 | $0.1284 | $0.1396 | $0.1271 | $0.136786 | $6.82M | +6.14% |
| 2026-03-15 | $0.1239 | $0.1292 | $0.1231 | $0.128867 | $4.73M | +3.75% |
| 2026-03-14 | $0.1237 | $0.1265 | $0.12196 | $0.124215 | $3.13M | +0.57% |
| 2026-03-13 | $0.1200 | $0.1276 | $0.1197 | $0.123507 | $5.02M | +2.94% |
| 2026-03-12 | $0.1205 | $0.1210 | $0.1158 | $0.119981 | $2.45M | +0.17% |
| 2026-03-11 | $0.1188 | $0.1227 | $0.1169 | $0.119773 | $3.05M | +0.59% |
| 2026-03-10 | $0.1185 | $0.1235 | $0.1176 | $0.119068 | $3.58M | +0.52% |
| 2026-03-09 | $0.1153 | $0.1226 | $0.1149 | $0.118448 | $2.54M | +2.70% |
| 2026-03-08 | $0.1164 | $0.1177 | $0.1132 | $0.115332 | $2.16M | -0.50% |
| 2026-03-07 | $0.1204 | $0.1212 | $0.1150 | $0.115906 | $2.19M | -3.25% |
| 2026-03-06 | $0.1252 | $0.1280 | $0.1168 | $0.119797 | $3.82M | -4.34% |
| 2026-03-05 | $0.1286 | $0.1304 | $0.1232 | $0.12523 | $4.08M | -2.35% |
| 2026-03-04 | $0.1266 | $0.1323 | $0.1252 | $0.12825 | $8.03M | +1.37% |
| 2026-03-03 | $0.1245 | $0.1288 | $0.1217 | $0.126513 | $4.32M | +1.58% |
| 2026-03-02 | $0.1216 | $0.1300 | $0.1194 | $0.124545 | $7.14M | +2.50% |
| 2026-03-01 | $0.1226 | $0.1269 | $0.1184 | $0.121506 | $5.33M | -0.93% |
| 2026-02-28 | $0.1197 | $0.1227 | $0.1091 | $0.122649 | $7.77M | +2.41% |
| 2026-02-27 | $0.1195 | $0.1285 | $0.1158 | $0.119761 | $6.74M | -0.19% |
| 2026-02-26 | $0.1240 | $0.1268 | $0.1153 | $0.119989 | $10.61M | -2.90% |
| 2026-02-25 | $0.1178 | $0.1338 | $0.1166 | $0.123569 | $19.89M | +4.92% |
| 2026-02-24 | $0.1220 | $0.1226 | $0.1143 | $0.117772 | $6.85M | -2.67% |
| 2026-02-23 | $0.1223 | $0.1264 | $0.1146 | $0.120999 | $14.41M | -0.80% |
| 2026-02-22 | $0.1285 | $0.1285 | $0.1205 | $0.12198 | $13.03M | -5.10% |
| 2026-02-21 | $0.1285 | $0.1355 | $0.1268 | $0.128542 | $13.77M | -0.22% |
| 2026-02-20 | $0.1396 | $0.1402 | $0.1247 | $0.128828 | $30.24M | -7.70% |
| 2026-02-19 | $0.1655 | $0.1664 | $0.1346 | $0.13957 | $24.51M | -15.65% |
| 2026-02-18 | $0.1869 | $0.1897 | $0.1649 | $0.165469 | $6.35M | -11.46% |
| 2026-02-17 | $0.1903 | $0.1907 | $0.1839 | $0.186876 | $4.15M | -1.31% |
| 2026-02-16 | $0.1892 | $0.1923 | $0.1843 | $0.189356 | $3.00M | +0.51% |
| 2026-02-15 | $0.1972 | $0.1984 | $0.1850 | $0.188402 | $4.00M | -4.45% |
| 2026-02-14 | $0.1893 | $0.2008 | $0.1893 | $0.197184 | $2.17M | +4.20% |
| 2026-02-13 | $0.1829 | $0.1920 | $0.1786 | $0.189228 | $2.38M | +3.04% |
| 2026-02-12 | $0.1782 | $0.1861 | $0.1757 | $0.183639 | $4.69M | +3.08% |
| 2026-02-11 | $0.1830 | $0.1866 | $0.1731 | $0.178153 | $6.55M | -2.60% |
| 2026-02-10 | $0.1891 | $0.1900 | $0.1803 | $0.18291 | $2.70M | -2.64% |
| 2026-02-09 | $0.1903 | $0.1935 | $0.1815 | $0.187867 | $4.60M | -0.92% |
| 2026-02-08 | $0.1964 | $0.1966 | $0.1866 | $0.189618 | $4.37M | -3.04% |
| 2026-02-07 | $0.1974 | $0.2026 | $0.1870 | $0.195555 | $8.99M | -0.88% |
| 2026-02-06 | $0.1821 | $0.2008 | $0.1582 | $0.197288 | $16.19M | +8.41% |
| 2026-02-05 | $0.2191 | $0.2223 | $0.1803 | $0.181981 | $13.31M | -16.95% |
| 2026-02-04 | $0.2130 | $0.2302 | $0.2120 | $0.219133 | $7.79M | +2.87% |
| 2026-02-03 | $0.2301 | $0.2318 | $0.2066 | $0.213024 | $7.40M | -6.84% |
| 2026-02-02 | $0.2279 | $0.2371 | $0.2202 | $0.22867 | $7.69M | +0.42% |
| 2026-02-01 | $0.2346 | $0.2408 | $0.2218 | $0.227716 | $4.67M | -2.92% |
| 2026-01-31 | $0.2628 | $0.2641 | $0.2100 | $0.234558 | $10.22M | -10.73% |
| 2026-01-30 | $0.2698 | $0.2733 | $0.2579 | $0.26276 | $6.73M | -2.11% |
| 2026-01-29 | $0.3013 | $0.3023 | $0.2606 | $0.268426 | $11.42M | -10.93% |
| 2026-01-28 | $0.3019 | $0.3048 | $0.2938 | $0.301363 | $4.63M | +0.34% |
| 2026-01-27 | $0.2976 | $0.3042 | $0.2918 | $0.300356 | $4.92M | +0.92% |
| 2026-01-26 | $0.2865 | $0.3017 | $0.2858 | $0.297627 | $5.51M | +3.92% |
| 2026-01-25 | $0.3039 | $0.3066 | $0.2787 | $0.286401 | $5.87M | -5.29% |
| 2026-01-24 | $0.3044 | $0.3071 | $0.2994 | $0.302389 | $3.23M | -0.47% |
| 2026-01-23 | $0.3074 | $0.3194 | $0.2995 | $0.303805 | $6.78M | -1.23% |
| 2026-01-22 | $0.3088 | $0.3260 | $0.3029 | $0.307583 | $7.58M | -0.13% |
| 2026-01-21 | $0.3000 | $0.3176 | $0.2947 | $0.307997 | $12.20M | +2.68% |
| 2026-01-20 | $0.3197 | $0.3237 | $0.2970 | $0.299954 | $7.15M | -6.18% |
| 2026-01-19 | $0.3234 | $0.3241 | $0.2934 | $0.319708 | $8.57M | -1.20% |
| 2026-01-18 | $0.3468 | $0.3504 | $0.3230 | $0.323575 | $4.95M | -6.37% |
| 2026-01-17 | $0.3400 | $0.3555 | $0.3386 | $0.345599 | $5.92M | +1.68% |
| 2026-01-16 | $0.3410 | $0.3442 | $0.3251 | $0.339892 | $5.19M | -0.31% |
| 2026-01-15 | $0.3515 | $0.3651 | $0.3360 | $0.340945 | $8.34M | -2.52% |
| 2026-01-14 | $0.3669 | $0.3705 | $0.349772 | $0.349772 | $12.59M | -4.16% |
| 2026-01-13 | $0.3089 | $0.3758 | $0.3085 | $0.36495 | $23.45M | +18.15% |
| 2026-01-12 | $0.3157 | $0.3328 | $0.3062 | $0.308885 | $6.08M | -2.10% |
| 2026-01-11 | $0.3181 | $0.3240 | $0.3103 | $0.315507 | $5.76M | -0.81% |
| 2026-01-10 | $0.3152 | $0.3281 | $0.3113 | $0.318099 | $3.88M | +0.49% |
| 2026-01-09 | $0.3143 | $0.3245 | $0.3085 | $0.316557 | $6.16M | +0.48% |
| 2026-01-08 | $0.3170 | $0.3215 | $0.3039 | $0.315059 | $8.77M | -0.83% |
| 2026-01-07 | $0.3312 | $0.3325 | $0.3125 | $0.317693 | $7.60M | -4.14% |
| 2026-01-06 | $0.3295 | $0.3407 | $0.3138 | $0.331402 | $5.38M | +0.66% |
| 2026-01-05 | $0.3197 | $0.3342 | $0.3126 | $0.329217 | $7.10M | +2.68% |
| 2026-01-04 | $0.3106 | $0.3251 | $0.3096 | $0.320624 | $5.15M | +3.25% |
| 2026-01-03 | $0.3062 | $0.3122 | $0.3007 | $0.310534 | $2.36M | +1.48% |
| 2026-01-02 | $0.2968 | $0.3067 | $0.2942 | $0.306017 | $6.64M | +2.94% |
| 2026-01-01 | $0.2682 | $0.2980 | $0.2644 | $0.297276 | $5.38M | +10.97% |
Frequently asked questions
What was the Optimism price on January 1, 2026?
OP opened 2026-01-01 at $0.2682 and closed that day at $0.297276.
What was the highest price of Optimism in 2026?
The highest was $0.3758 on 2026-01-13; the lowest was $0.08074 on 2026-08-18.
How much did Optimism change in 2026?
OP has moved -47.95% in 2026, from $0.2682 to $0.139598 (the year is not over).
More about Optimism
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.