Optimism (OP) Istoriniai duomenys
Daily Optimism price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days OP moved from $0.4194 to $0.1321 (−68.50%), with a high of $0.4761 and a low of $0.0807.
| Data | Atidarymas | Maks. | Min. | Uždarymas | Pokytis |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.1380 | $0.1408 | $0.1285 | $0.1321 | 4.28% |
| Oct 16, 2026 | $0.1376 | $0.1439 | $0.1332 | $0.1381 | 0.36% |
| Oct 15, 2026 | $0.1410 | $0.1429 | $0.1279 | $0.1376 | 2.41% |
| Oct 14, 2026 | $0.1586 | $0.1625 | $0.1369 | $0.1409 | 11.16% |
| Oct 13, 2026 | $0.1309 | $0.1610 | $0.1259 | $0.1585 | 21.08% |
| Oct 12, 2026 | $0.1438 | $0.1460 | $0.1302 | $0.1309 | 8.97% |
| Oct 11, 2026 | $0.1393 | $0.1465 | $0.1378 | $0.1437 | 3.16% |
| Oct 10, 2026 | $0.1325 | $0.1476 | $0.1312 | $0.1393 | 5.13% |
| Oct 9, 2026 | $0.1191 | $0.1330 | $0.1180 | $0.1325 | 11.25% |
| Oct 8, 2026 | $0.1231 | $0.1249 | $0.1110 | $0.1190 | 3.33% |
| Oct 7, 2026 | $0.1304 | $0.1306 | $0.1183 | $0.1231 | 5.60% |
| Oct 6, 2026 | $0.1385 | $0.1390 | $0.1298 | $0.1305 | 5.78% |
| Oct 5, 2026 | $0.1342 | $0.1410 | $0.1300 | $0.1386 | 3.28% |
| Oct 4, 2026 | $0.1363 | $0.1371 | $0.1306 | $0.1342 | 1.54% |
| Oct 3, 2026 | $0.1272 | $0.1391 | $0.1269 | $0.1364 | 7.23% |
| Oct 2, 2026 | $0.1281 | $0.1351 | $0.1234 | $0.1272 | 0.70% |
| Oct 1, 2026 | $0.1296 | $0.1322 | $0.1258 | $0.1281 | 1.16% |
| Sep 30, 2026 | $0.1287 | $0.1360 | $0.1275 | $0.1296 | 0.70% |
| Sep 29, 2026 | $0.1342 | $0.1362 | $0.1276 | $0.1289 | 3.95% |
| Sep 28, 2026 | $0.1493 | $0.1506 | $0.1319 | $0.1343 | 10.05% |
| Sep 27, 2026 | $0.1439 | $0.1495 | $0.1415 | $0.1494 | 3.82% |
| Sep 26, 2026 | $0.1464 | $0.1510 | $0.1405 | $0.1439 | 1.71% |
| Sep 25, 2026 | $0.1315 | $0.1495 | $0.1296 | $0.1464 | 11.33% |
| Sep 24, 2026 | $0.1229 | $0.1390 | $0.1202 | $0.1314 | 6.92% |
| Sep 23, 2026 | $0.1353 | $0.1412 | $0.1209 | $0.1230 | 9.09% |
| Sep 22, 2026 | $0.1274 | $0.1382 | $0.1221 | $0.1353 | 6.20% |
| Sep 21, 2026 | $0.1251 | $0.1317 | $0.1217 | $0.1275 | 1.92% |
| Sep 20, 2026 | $0.1216 | $0.1332 | $0.1185 | $0.1251 | 2.88% |
| Sep 19, 2026 | $0.1206 | $0.1293 | $0.1168 | $0.1216 | 0.83% |
| Sep 18, 2026 | $0.1010 | $0.1219 | $0.1006 | $0.1206 | 19.41% |
| Sep 17, 2026 | $0.0959 | $0.1019 | $0.0945 | $0.1010 | 5.32% |
| Sep 16, 2026 | $0.0937 | $0.0964 | $0.0906 | $0.0958 | 2.24% |
| Sep 15, 2026 | $0.1023 | $0.1053 | $0.0930 | $0.0937 | 8.41% |
| Sep 14, 2026 | $0.0948 | $0.1054 | $0.0938 | $0.1024 | 8.02% |
| Sep 13, 2026 | $0.0957 | $0.0990 | $0.0941 | $0.0948 | 0.94% |
| Sep 12, 2026 | $0.0956 | $0.0982 | $0.0953 | $0.0958 | 0.21% |
| Sep 11, 2026 | $0.0938 | $0.1006 | $0.0925 | $0.0955 | 1.81% |
| Sep 10, 2026 | $0.0994 | $0.0998 | $0.0936 | $0.0938 | 5.63% |
| Sep 9, 2026 | $0.1053 | $0.1061 | $0.0978 | $0.0995 | 5.51% |
| Sep 8, 2026 | $0.1105 | $0.1127 | $0.1046 | $0.1053 | 4.71% |
| Sep 7, 2026 | $0.1102 | $0.1137 | $0.1073 | $0.1104 | 0.18% |
| Sep 6, 2026 | $0.1076 | $0.1142 | $0.1063 | $0.1102 | 2.42% |
| Sep 5, 2026 | $0.0981 | $0.1130 | $0.0979 | $0.1076 | 9.68% |
| Sep 4, 2026 | $0.1012 | $0.1020 | $0.0950 | $0.0981 | 3.06% |
| Sep 3, 2026 | $0.0992 | $0.1052 | $0.0969 | $0.1012 | 2.02% |
| Sep 2, 2026 | $0.0953 | $0.1000 | $0.0927 | $0.0992 | 4.09% |
| Sep 1, 2026 | $0.0936 | $0.1021 | $0.0935 | $0.0952 | 1.71% |
| Aug 31, 2026 | $0.0864 | $0.0941 | $0.0860 | $0.0936 | 8.33% |
| Aug 30, 2026 | $0.0887 | $0.0903 | $0.0848 | $0.0865 | 2.48% |
| Aug 29, 2026 | $0.0901 | $0.0902 | $0.0875 | $0.0887 | 1.55% |
| Aug 28, 2026 | $0.0972 | $0.0995 | $0.0886 | $0.0901 | 7.30% |
| Aug 27, 2026 | $0.0989 | $0.0998 | $0.0952 | $0.0973 | 1.62% |
| Aug 26, 2026 | $0.1015 | $0.1039 | $0.0967 | $0.0990 | 2.46% |
| Aug 25, 2026 | $0.1077 | $0.1097 | $0.0992 | $0.1015 | 5.76% |
| Aug 24, 2026 | $0.1122 | $0.1122 | $0.1064 | $0.1077 | 4.01% |
| Aug 23, 2026 | $0.1090 | $0.1159 | $0.1038 | $0.1122 | 2.94% |
| Aug 22, 2026 | $0.1072 | $0.1235 | $0.1019 | $0.1090 | 1.68% |
| Aug 21, 2026 | $0.0980 | $0.1084 | $0.0955 | $0.1072 | 9.39% |
| Aug 20, 2026 | $0.0900 | $0.0983 | $0.0880 | $0.0980 | 8.89% |
| Aug 19, 2026 | $0.0821 | $0.0920 | $0.0811 | $0.0900 | 9.62% |
| Aug 18, 2026 | $0.0843 | $0.0845 | $0.0807 | $0.0821 | 2.61% |
| Aug 17, 2026 | $0.0834 | $0.0857 | $0.0831 | $0.0843 | 1.08% |
| Aug 16, 2026 | $0.0849 | $0.0857 | $0.0820 | $0.0835 | 1.65% |
| Aug 15, 2026 | $0.0864 | $0.0877 | $0.0847 | $0.0850 | 1.62% |
| Aug 14, 2026 | $0.0887 | $0.0897 | $0.0848 | $0.0864 | 2.59% |
| Aug 13, 2026 | $0.0860 | $0.0888 | $0.0842 | $0.0887 | 3.14% |
| Aug 12, 2026 | $0.0912 | $0.0922 | $0.0853 | $0.0861 | 5.59% |
| Aug 11, 2026 | $0.0914 | $0.0927 | $0.0880 | $0.0912 | 0.22% |
| Aug 10, 2026 | $0.0880 | $0.0930 | $0.0879 | $0.0915 | 3.98% |
| Aug 9, 2026 | $0.0887 | $0.0908 | $0.0878 | $0.0881 | 0.68% |
| Aug 8, 2026 | $0.0861 | $0.0897 | $0.0859 | $0.0888 | 3.14% |
| Aug 7, 2026 | $0.0862 | $0.0897 | $0.0855 | $0.0861 | 0.12% |
| Aug 6, 2026 | $0.0880 | $0.0886 | $0.0853 | $0.0863 | 1.93% |
| Aug 5, 2026 | $0.0890 | $0.0894 | $0.0865 | $0.0880 | 1.12% |
| Aug 4, 2026 | $0.0882 | $0.0899 | $0.0873 | $0.0889 | 0.79% |
| Aug 3, 2026 | $0.0867 | $0.0885 | $0.0849 | $0.0883 | 1.85% |
| Aug 2, 2026 | $0.0831 | $0.0879 | $0.0829 | $0.0866 | 4.21% |
| Aug 1, 2026 | $0.0853 | $0.0862 | $0.0818 | $0.0831 | 2.58% |
| Jul 31, 2026 | $0.0880 | $0.0890 | $0.0842 | $0.0852 | 3.18% |
| Jul 30, 2026 | $0.0892 | $0.0910 | $0.0871 | $0.0880 | 1.35% |
| Jul 29, 2026 | $0.0893 | $0.0899 | $0.0861 | $0.0893 | 0.00% |
| Jul 28, 2026 | $0.0873 | $0.0900 | $0.0854 | $0.0893 | 2.29% |
| Jul 27, 2026 | $0.0951 | $0.0960 | $0.0859 | $0.0872 | 8.31% |
| Jul 26, 2026 | $0.0923 | $0.0954 | $0.0921 | $0.0952 | 3.14% |
| Jul 25, 2026 | $0.0926 | $0.0934 | $0.0913 | $0.0923 | 0.32% |
| Jul 24, 2026 | $0.0926 | $0.0949 | $0.0910 | $0.0926 | 0.00% |
| Jul 23, 2026 | $0.0968 | $0.0976 | $0.0920 | $0.0926 | 4.34% |
| Jul 22, 2026 | $0.0980 | $0.0991 | $0.0959 | $0.0969 | 1.12% |
| Jul 21, 2026 | $0.0941 | $0.0984 | $0.0931 | $0.0982 | 4.36% |
| Jul 20, 2026 | $0.0950 | $0.0958 | $0.0919 | $0.0942 | 0.84% |
| Jul 19, 2026 | $0.0955 | $0.0962 | $0.0930 | $0.0950 | 0.52% |
| Jul 18, 2026 | $0.0960 | $0.0979 | $0.0944 | $0.0954 | 0.63% |
| Jul 17, 2026 | $0.0987 | $0.0992 | $0.0950 | $0.0960 | 2.74% |
| Jul 16, 2026 | $0.1023 | $0.1031 | $0.0983 | $0.0987 | 3.52% |
| Jul 15, 2026 | $0.1016 | $0.1046 | $0.1007 | $0.1022 | 0.59% |
| Jul 14, 2026 | $0.0985 | $0.1028 | $0.0980 | $0.1016 | 3.15% |
| Jul 13, 2026 | $0.1002 | $0.1032 | $0.0969 | $0.0985 | 1.70% |
| Jul 12, 2026 | $0.1018 | $0.1030 | $0.0995 | $0.1001 | 1.67% |
| Jul 11, 2026 | $0.1034 | $0.1072 | $0.1015 | $0.1019 | 1.45% |
| Jul 10, 2026 | $0.1021 | $0.1085 | $0.1015 | $0.1035 | 1.37% |
| Jul 9, 2026 | $0.0997 | $0.1055 | $0.0991 | $0.1021 | 2.41% |
| Jul 8, 2026 | $0.1022 | $0.1032 | $0.0966 | $0.0997 | 2.45% |
| Jul 7, 2026 | $0.1073 | $0.1079 | $0.1015 | $0.1021 | 4.85% |
| Jul 6, 2026 | $0.1086 | $0.1095 | $0.1032 | $0.1073 | 1.20% |
| Jul 5, 2026 | $0.1076 | $0.1096 | $0.1049 | $0.1085 | 0.84% |
| Jul 4, 2026 | $0.1070 | $0.1114 | $0.1060 | $0.1076 | 0.56% |
| Jul 3, 2026 | $0.0988 | $0.1086 | $0.0988 | $0.1071 | 8.40% |
| Jul 2, 2026 | $0.0946 | $0.1010 | $0.0941 | $0.0987 | 4.33% |
| Jul 1, 2026 | $0.0966 | $0.0976 | $0.0929 | $0.0946 | 2.07% |
| Jun 30, 2026 | $0.1004 | $0.1005 | $0.0942 | $0.0965 | 3.88% |
| Jun 29, 2026 | $0.1000 | $0.1044 | $0.0988 | $0.1004 | 0.40% |
| Jun 28, 2026 | $0.1009 | $0.1023 | $0.0987 | $0.1000 | 0.89% |
| Jun 27, 2026 | $0.1058 | $0.1061 | $0.0996 | $0.1008 | 4.73% |
| Jun 26, 2026 | $0.1056 | $0.1085 | $0.1011 | $0.1057 | 0.09% |
| Jun 25, 2026 | $0.1046 | $0.1095 | $0.0977 | $0.1056 | 0.96% |
| Jun 24, 2026 | $0.1013 | $0.1067 | $0.0947 | $0.1045 | 3.16% |
| Jun 23, 2026 | $0.1007 | $0.1017 | $0.0953 | $0.1014 | 0.70% |
| Jun 22, 2026 | $0.0998 | $0.1048 | $0.0996 | $0.1007 | 0.90% |
| Jun 21, 2026 | $0.1037 | $0.1045 | $0.0994 | $0.0998 | 3.76% |
| Jun 20, 2026 | $0.1040 | $0.1060 | $0.0993 | $0.1037 | 0.29% |
| Jun 19, 2026 | $0.1093 | $0.1107 | $0.1001 | $0.1040 | 4.85% |
| Jun 18, 2026 | $0.1088 | $0.1110 | $0.1033 | $0.1093 | 0.46% |
| Jun 17, 2026 | $0.1090 | $0.1123 | $0.1053 | $0.1088 | 0.18% |
| Jun 16, 2026 | $0.1086 | $0.1107 | $0.1051 | $0.1090 | 0.37% |
| Jun 15, 2026 | $0.1086 | $0.1122 | $0.1074 | $0.1086 | 0.00% |
| Jun 14, 2026 | $0.1070 | $0.1097 | $0.1044 | $0.1085 | 1.40% |
| Jun 13, 2026 | $0.0998 | $0.1127 | $0.0994 | $0.1070 | 7.21% |
| Jun 12, 2026 | $0.0955 | $0.1019 | $0.0949 | $0.0998 | 4.50% |
| Jun 11, 2026 | $0.0909 | $0.0972 | $0.0909 | $0.0955 | 5.06% |
| Jun 10, 2026 | $0.0967 | $0.0978 | $0.0887 | $0.0910 | 5.89% |
| Jun 9, 2026 | $0.0960 | $0.0975 | $0.0914 | $0.0967 | 0.73% |
| Jun 8, 2026 | $0.0975 | $0.1003 | $0.0946 | $0.0960 | 1.54% |
| Jun 7, 2026 | $0.0938 | $0.1011 | $0.0918 | $0.0975 | 3.94% |
| Jun 6, 2026 | $0.0979 | $0.1000 | $0.0898 | $0.0938 | 4.19% |
| Jun 5, 2026 | $0.1120 | $0.1128 | $0.0915 | $0.0979 | 12.59% |
| Jun 4, 2026 | $0.1227 | $0.1244 | $0.1043 | $0.1121 | 8.64% |
| Jun 3, 2026 | $0.1157 | $0.1333 | $0.1146 | $0.1228 | 6.14% |
| Jun 2, 2026 | $0.1244 | $0.1266 | $0.1131 | $0.1156 | 7.07% |
| Jun 1, 2026 | $0.1187 | $0.1250 | $0.1142 | $0.1244 | 4.80% |
| May 31, 2026 | $0.1206 | $0.1218 | $0.1147 | $0.1186 | 1.66% |
| May 30, 2026 | $0.1187 | $0.1234 | $0.1185 | $0.1206 | 1.60% |
| May 29, 2026 | $0.1185 | $0.1221 | $0.1137 | $0.1186 | 0.08% |
| May 28, 2026 | $0.1237 | $0.1241 | $0.1138 | $0.1186 | 4.12% |
| May 27, 2026 | $0.1279 | $0.1305 | $0.1226 | $0.1237 | 3.28% |
| May 26, 2026 | $0.1297 | $0.1345 | $0.1273 | $0.1279 | 1.39% |
| May 25, 2026 | $0.1256 | $0.1323 | $0.1247 | $0.1297 | 3.26% |
| May 24, 2026 | $0.1304 | $0.1305 | $0.1229 | $0.1256 | 3.68% |
| May 23, 2026 | $0.1269 | $0.1340 | $0.1211 | $0.1304 | 2.76% |
| May 22, 2026 | $0.1324 | $0.1368 | $0.1258 | $0.1268 | 4.23% |
| May 21, 2026 | $0.1290 | $0.1337 | $0.1277 | $0.1324 | 2.64% |
| May 20, 2026 | $0.1261 | $0.1305 | $0.1243 | $0.1291 | 2.38% |
| May 19, 2026 | $0.1296 | $0.1302 | $0.1256 | $0.1260 | 2.78% |
| May 18, 2026 | $0.1282 | $0.1299 | $0.1238 | $0.1295 | 1.01% |
| May 17, 2026 | $0.1330 | $0.1344 | $0.1230 | $0.1283 | 3.53% |
| May 16, 2026 | $0.1367 | $0.1382 | $0.1308 | $0.1331 | 2.63% |
| May 15, 2026 | $0.1449 | $0.1461 | $0.1345 | $0.1367 | 5.66% |
| May 14, 2026 | $0.1461 | $0.1483 | $0.1432 | $0.1449 | 0.82% |
| May 13, 2026 | $0.1522 | $0.1579 | $0.1444 | $0.1461 | 4.01% |
| May 12, 2026 | $0.1570 | $0.1580 | $0.1489 | $0.1521 | 3.12% |
| May 11, 2026 | $0.1633 | $0.1636 | $0.1560 | $0.1570 | 3.86% |
| May 10, 2026 | $0.1633 | $0.1662 | $0.1572 | $0.1633 | 0.00% |
| May 9, 2026 | $0.1718 | $0.1725 | $0.1625 | $0.1633 | 4.95% |
| May 8, 2026 | $0.1481 | $0.1819 | $0.1459 | $0.1718 | 16.00% |
| May 7, 2026 | $0.1424 | $0.1508 | $0.1375 | $0.1480 | 3.93% |
| May 6, 2026 | $0.1285 | $0.1489 | $0.1279 | $0.1424 | 10.82% |
| May 5, 2026 | $0.1242 | $0.1310 | $0.1236 | $0.1285 | 3.46% |
| May 4, 2026 | $0.1229 | $0.1277 | $0.1205 | $0.1241 | 0.98% |
| May 3, 2026 | $0.1256 | $0.1257 | $0.1211 | $0.1229 | 2.15% |
| May 2, 2026 | $0.1210 | $0.1278 | $0.1193 | $0.1255 | 3.72% |
| May 1, 2026 | $0.1203 | $0.1232 | $0.1198 | $0.1209 | 0.50% |
| Apr 30, 2026 | $0.1198 | $0.1227 | $0.1188 | $0.1204 | 0.50% |
| Apr 29, 2026 | $0.1212 | $0.1260 | $0.1155 | $0.1197 | 1.24% |
| Apr 28, 2026 | $0.1224 | $0.1233 | $0.1201 | $0.1211 | 1.06% |
| Apr 27, 2026 | $0.1258 | $0.1291 | $0.1190 | $0.1225 | 2.62% |
| Apr 26, 2026 | $0.1250 | $0.1276 | $0.1230 | $0.1258 | 0.64% |
| Apr 25, 2026 | $0.1251 | $0.1335 | $0.1236 | $0.1250 | 0.08% |
| Apr 24, 2026 | $0.1216 | $0.1270 | $0.1199 | $0.1252 | 2.96% |
| Apr 23, 2026 | $0.1211 | $0.1228 | $0.1176 | $0.1216 | 0.41% |
| Apr 22, 2026 | $0.1232 | $0.1288 | $0.1209 | $0.1210 | 1.79% |
| Apr 21, 2026 | $0.1241 | $0.1261 | $0.1200 | $0.1232 | 0.73% |
| Apr 20, 2026 | $0.1205 | $0.1260 | $0.1203 | $0.1240 | 2.90% |
| Apr 19, 2026 | $0.1260 | $0.1269 | $0.1198 | $0.1204 | 4.44% |
| Apr 18, 2026 | $0.1344 | $0.1355 | $0.1258 | $0.1259 | 6.32% |
| Apr 17, 2026 | $0.1323 | $0.1373 | $0.1284 | $0.1344 | 1.59% |
| Apr 16, 2026 | $0.1199 | $0.1330 | $0.1185 | $0.1324 | 10.43% |
| Apr 15, 2026 | $0.1112 | $0.1224 | $0.1111 | $0.1199 | 7.82% |
| Apr 14, 2026 | $0.1163 | $0.1170 | $0.1102 | $0.1113 | 4.30% |
| Apr 13, 2026 | $0.1070 | $0.1166 | $0.1054 | $0.1163 | 8.69% |
| Apr 12, 2026 | $0.1146 | $0.1147 | $0.1066 | $0.1069 | 6.72% |
| Apr 11, 2026 | $0.1152 | $0.1164 | $0.1102 | $0.1145 | 0.61% |
| Apr 10, 2026 | $0.1142 | $0.1163 | $0.1133 | $0.1152 | 0.88% |
| Apr 9, 2026 | $0.1149 | $0.1168 | $0.1110 | $0.1141 | 0.70% |
| Apr 8, 2026 | $0.1188 | $0.1209 | $0.1142 | $0.1150 | 3.20% |
| Apr 7, 2026 | $0.1098 | $0.1198 | $0.1074 | $0.1187 | 8.11% |
| Apr 6, 2026 | $0.1104 | $0.1151 | $0.1090 | $0.1098 | 0.54% |
| Apr 5, 2026 | $0.1107 | $0.1109 | $0.1057 | $0.1103 | 0.36% |
| Apr 4, 2026 | $0.1101 | $0.1115 | $0.1084 | $0.1106 | 0.45% |
| Apr 3, 2026 | $0.1064 | $0.1119 | $0.1060 | $0.1100 | 3.38% |
| Apr 2, 2026 | $0.1102 | $0.1113 | $0.1046 | $0.1064 | 3.45% |
| Apr 1, 2026 | $0.1107 | $0.1134 | $0.1086 | $0.1101 | 0.54% |
| Mar 31, 2026 | $0.1060 | $0.1124 | $0.1057 | $0.1108 | 4.53% |
| Mar 30, 2026 | $0.1021 | $0.1101 | $0.1019 | $0.1059 | 3.72% |
| Mar 29, 2026 | $0.1024 | $0.1045 | $0.0987 | $0.1020 | 0.39% |
| Mar 28, 2026 | $0.1042 | $0.1062 | $0.1020 | $0.1025 | 1.63% |
| Mar 27, 2026 | $0.1086 | $0.1105 | $0.1024 | $0.1041 | 4.14% |
| Mar 26, 2026 | $0.1135 | $0.1140 | $0.1057 | $0.1087 | 4.23% |
| Mar 25, 2026 | $0.1138 | $0.1157 | $0.1124 | $0.1134 | 0.35% |
| Mar 24, 2026 | $0.1135 | $0.1172 | $0.1094 | $0.1137 | 0.18% |
| Mar 23, 2026 | $0.1147 | $0.1198 | $0.1120 | $0.1134 | 1.13% |
| Mar 22, 2026 | $0.1177 | $0.1201 | $0.1128 | $0.1146 | 2.63% |
| Mar 21, 2026 | $0.1238 | $0.1242 | $0.1169 | $0.1178 | 4.85% |
| Mar 20, 2026 | $0.1215 | $0.1264 | $0.1214 | $0.1238 | 1.89% |
| Mar 19, 2026 | $0.1264 | $0.1274 | $0.1187 | $0.1215 | 3.88% |
| Mar 18, 2026 | $0.1361 | $0.1371 | $0.1249 | $0.1263 | 7.20% |
| Mar 17, 2026 | $0.1375 | $0.1388 | $0.1333 | $0.1361 | 1.02% |
| Mar 16, 2026 | $0.1284 | $0.1395 | $0.1272 | $0.1375 | 7.09% |
| Mar 15, 2026 | $0.1238 | $0.1292 | $0.1231 | $0.1284 | 3.72% |
| Mar 14, 2026 | $0.1237 | $0.1265 | $0.1217 | $0.1238 | 0.08% |
| Mar 13, 2026 | $0.1200 | $0.1276 | $0.1198 | $0.1237 | 3.08% |
| Mar 12, 2026 | $0.1204 | $0.1210 | $0.1158 | $0.1199 | 0.42% |
| Mar 11, 2026 | $0.1188 | $0.1227 | $0.1169 | $0.1204 | 1.35% |
| Mar 10, 2026 | $0.1184 | $0.1235 | $0.1176 | $0.1187 | 0.25% |
| Mar 9, 2026 | $0.1153 | $0.1227 | $0.1149 | $0.1184 | 2.69% |
| Mar 8, 2026 | $0.1164 | $0.1176 | $0.1132 | $0.1154 | 0.86% |
| Mar 7, 2026 | $0.1205 | $0.1212 | $0.1151 | $0.1164 | 3.40% |
| Mar 6, 2026 | $0.1253 | $0.1280 | $0.1169 | $0.1205 | 3.83% |
| Mar 5, 2026 | $0.1285 | $0.1306 | $0.1232 | $0.1252 | 2.57% |
| Mar 4, 2026 | $0.1266 | $0.1323 | $0.1253 | $0.1286 | 1.58% |
| Mar 3, 2026 | $0.1245 | $0.1289 | $0.1217 | $0.1265 | 1.61% |
| Mar 2, 2026 | $0.1216 | $0.1300 | $0.1193 | $0.1245 | 2.38% |
| Mar 1, 2026 | $0.1226 | $0.1269 | $0.1184 | $0.1215 | 0.90% |
| Feb 28, 2026 | $0.1198 | $0.1227 | $0.1092 | $0.1227 | 2.42% |
| Feb 27, 2026 | $0.1195 | $0.1285 | $0.1158 | $0.1198 | 0.25% |
| Feb 26, 2026 | $0.1241 | $0.1268 | $0.1151 | $0.1194 | 3.79% |
| Feb 25, 2026 | $0.1177 | $0.1338 | $0.1165 | $0.1241 | 5.44% |
| Feb 24, 2026 | $0.1220 | $0.1226 | $0.1143 | $0.1178 | 3.44% |
| Feb 23, 2026 | $0.1223 | $0.1264 | $0.1145 | $0.1220 | 0.25% |
| Feb 22, 2026 | $0.1285 | $0.1285 | $0.1205 | $0.1223 | 4.82% |
| Feb 21, 2026 | $0.1286 | $0.1357 | $0.1268 | $0.1286 | 0.00% |
| Feb 20, 2026 | $0.1396 | $0.1402 | $0.1246 | $0.1286 | 7.88% |
| Feb 19, 2026 | $0.1655 | $0.1665 | $0.1342 | $0.1397 | 15.59% |
| Feb 18, 2026 | $0.1870 | $0.1896 | $0.1649 | $0.1655 | 11.50% |
| Feb 17, 2026 | $0.1904 | $0.1906 | $0.1839 | $0.1869 | 1.84% |
| Feb 16, 2026 | $0.1895 | $0.1923 | $0.1843 | $0.1903 | 0.42% |
| Feb 15, 2026 | $0.1971 | $0.1984 | $0.1849 | $0.1893 | 3.96% |
| Feb 14, 2026 | $0.1893 | $0.2009 | $0.1893 | $0.1972 | 4.17% |
| Feb 13, 2026 | $0.1827 | $0.1919 | $0.1785 | $0.1893 | 3.61% |
| Feb 12, 2026 | $0.1779 | $0.1861 | $0.1756 | $0.1828 | 2.75% |
| Feb 11, 2026 | $0.1830 | $0.1867 | $0.1731 | $0.1778 | 2.84% |
| Feb 10, 2026 | $0.1891 | $0.1899 | $0.1803 | $0.1829 | 3.28% |
| Feb 9, 2026 | $0.1903 | $0.1936 | $0.1815 | $0.1890 | 0.68% |
| Feb 8, 2026 | $0.1964 | $0.1965 | $0.1866 | $0.1904 | 3.05% |
| Feb 7, 2026 | $0.1974 | $0.2029 | $0.1870 | $0.1964 | 0.51% |
| Feb 6, 2026 | $0.1820 | $0.2008 | $0.1579 | $0.1974 | 8.46% |
| Feb 5, 2026 | $0.2191 | $0.2224 | $0.1801 | $0.1820 | 16.93% |
| Feb 4, 2026 | $0.2130 | $0.2302 | $0.2120 | $0.2191 | 2.86% |
| Feb 3, 2026 | $0.2301 | $0.2317 | $0.2067 | $0.2130 | 7.43% |
| Feb 2, 2026 | $0.2277 | $0.2372 | $0.2201 | $0.2300 | 1.01% |
| Feb 1, 2026 | $0.2344 | $0.2408 | $0.2218 | $0.2276 | 2.90% |
| Jan 31, 2026 | $0.2629 | $0.2640 | $0.2099 | $0.2345 | 10.80% |
| Jan 30, 2026 | $0.2698 | $0.2733 | $0.2579 | $0.2628 | 2.59% |
| Jan 29, 2026 | $0.3015 | $0.3024 | $0.2606 | $0.2697 | 10.55% |
| Jan 28, 2026 | $0.3020 | $0.3047 | $0.2938 | $0.3014 | 0.20% |
| Jan 27, 2026 | $0.2979 | $0.3043 | $0.2919 | $0.3019 | 1.34% |
| Jan 26, 2026 | $0.2865 | $0.3018 | $0.2858 | $0.2979 | 3.98% |
| Jan 25, 2026 | $0.3038 | $0.3065 | $0.2786 | $0.2866 | 5.66% |
| Jan 24, 2026 | $0.3045 | $0.3072 | $0.2996 | $0.3039 | 0.20% |
| Jan 23, 2026 | $0.3074 | $0.3193 | $0.2995 | $0.3044 | 0.98% |
| Jan 22, 2026 | $0.3089 | $0.3269 | $0.3029 | $0.3075 | 0.45% |
| Jan 21, 2026 | $0.2999 | $0.3176 | $0.2947 | $0.3088 | 2.97% |
| Jan 20, 2026 | $0.3196 | $0.3236 | $0.2968 | $0.3000 | 6.13% |
| Jan 19, 2026 | $0.3235 | $0.3242 | $0.2931 | $0.3196 | 1.21% |
| Jan 18, 2026 | $0.3467 | $0.3504 | $0.3230 | $0.3236 | 6.66% |
| Jan 17, 2026 | $0.3401 | $0.3555 | $0.3387 | $0.3467 | 1.94% |
| Jan 16, 2026 | $0.3411 | $0.3444 | $0.3252 | $0.3400 | 0.32% |
| Jan 15, 2026 | $0.3515 | $0.3650 | $0.3360 | $0.3411 | 2.96% |
| Jan 14, 2026 | $0.3670 | $0.3706 | $0.3498 | $0.3515 | 4.22% |
| Jan 13, 2026 | $0.3088 | $0.3764 | $0.3085 | $0.3669 | 18.81% |
| Jan 12, 2026 | $0.3158 | $0.3330 | $0.3060 | $0.3088 | 2.22% |
| Jan 11, 2026 | $0.3180 | $0.3239 | $0.3103 | $0.3158 | 0.69% |
| Jan 10, 2026 | $0.3152 | $0.3282 | $0.3113 | $0.3179 | 0.86% |
| Jan 9, 2026 | $0.3144 | $0.3243 | $0.3086 | $0.3151 | 0.22% |
| Jan 8, 2026 | $0.3171 | $0.3215 | $0.3039 | $0.3143 | 0.88% |
| Jan 7, 2026 | $0.3314 | $0.3325 | $0.3125 | $0.3170 | 4.35% |
| Jan 6, 2026 | $0.3294 | $0.3407 | $0.3138 | $0.3315 | 0.64% |
| Jan 5, 2026 | $0.3194 | $0.3341 | $0.3122 | $0.3295 | 3.16% |
| Jan 4, 2026 | $0.3105 | $0.3252 | $0.3096 | $0.3195 | 2.90% |
| Jan 3, 2026 | $0.3062 | $0.3122 | $0.3006 | $0.3105 | 1.40% |
| Jan 2, 2026 | $0.2968 | $0.3068 | $0.2941 | $0.3062 | 3.17% |
| Jan 1, 2026 | $0.2679 | $0.2978 | $0.2643 | $0.2968 | 10.79% |
| Dec 31, 2025 | $0.2717 | $0.2731 | $0.2600 | $0.2678 | 1.44% |
| Dec 30, 2025 | $0.2691 | $0.2763 | $0.2660 | $0.2718 | 1.00% |
| Dec 29, 2025 | $0.2740 | $0.2838 | $0.2682 | $0.2692 | 1.75% |
| Dec 28, 2025 | $0.2785 | $0.2797 | $0.2696 | $0.2739 | 1.65% |
| Dec 27, 2025 | $0.2679 | $0.2805 | $0.2677 | $0.2784 | 3.92% |
| Dec 26, 2025 | $0.2521 | $0.2734 | $0.2512 | $0.2679 | 6.27% |
| Dec 25, 2025 | $0.2636 | $0.2671 | $0.2509 | $0.2521 | 4.36% |
| Dec 24, 2025 | $0.2705 | $0.2722 | $0.2597 | $0.2635 | 2.59% |
| Dec 23, 2025 | $0.2717 | $0.2748 | $0.2611 | $0.2705 | 0.44% |
| Dec 22, 2025 | $0.2723 | $0.2798 | $0.2682 | $0.2717 | 0.22% |
| Dec 21, 2025 | $0.2783 | $0.2790 | $0.2634 | $0.2722 | 2.19% |
| Dec 20, 2025 | $0.2798 | $0.2847 | $0.2755 | $0.2784 | 0.50% |
| Dec 19, 2025 | $0.2599 | $0.2842 | $0.2561 | $0.2797 | 7.62% |
| Dec 18, 2025 | $0.2735 | $0.2871 | $0.2552 | $0.2599 | 4.97% |
| Dec 17, 2025 | $0.2933 | $0.3064 | $0.2697 | $0.2734 | 6.78% |
| Dec 16, 2025 | $0.2930 | $0.2980 | $0.2830 | $0.2932 | 0.07% |
| Dec 15, 2025 | $0.3008 | $0.3170 | $0.2812 | $0.2930 | 2.59% |
| Dec 14, 2025 | $0.3152 | $0.3159 | $0.2964 | $0.3007 | 4.60% |
| Dec 13, 2025 | $0.3077 | $0.3178 | $0.3063 | $0.3152 | 2.44% |
| Dec 12, 2025 | $0.3142 | $0.3222 | $0.2928 | $0.3076 | 2.10% |
| Dec 11, 2025 | $0.3233 | $0.3240 | $0.3002 | $0.3142 | 2.81% |
| Dec 10, 2025 | $0.3388 | $0.3450 | $0.3222 | $0.3233 | 4.57% |
| Dec 9, 2025 | $0.3183 | $0.3484 | $0.3127 | $0.3388 | 6.44% |
| Dec 8, 2025 | $0.3049 | $0.3287 | $0.3033 | $0.3182 | 4.36% |
| Dec 7, 2025 | $0.3146 | $0.3216 | $0.2975 | $0.3048 | 3.12% |
| Dec 6, 2025 | $0.3008 | $0.3184 | $0.2993 | $0.3145 | 4.55% |
| Dec 5, 2025 | $0.3189 | $0.3262 | $0.2929 | $0.3008 | 5.68% |
| Dec 4, 2025 | $0.3273 | $0.3306 | $0.3156 | $0.3189 | 2.57% |
| Dec 3, 2025 | $0.3168 | $0.3329 | $0.3122 | $0.3273 | 3.31% |
| Dec 2, 2025 | $0.2874 | $0.3226 | $0.2841 | $0.3168 | 10.23% |
| Dec 1, 2025 | $0.3187 | $0.3195 | $0.2776 | $0.2873 | 9.85% |
| Nov 30, 2025 | $0.3267 | $0.3304 | $0.3181 | $0.3187 | 2.45% |
| Nov 29, 2025 | $0.3311 | $0.3356 | $0.3221 | $0.3268 | 1.30% |
| Nov 28, 2025 | $0.3338 | $0.3406 | $0.3259 | $0.3310 | 0.84% |
| Nov 27, 2025 | $0.3252 | $0.3433 | $0.3231 | $0.3338 | 2.64% |
| Nov 26, 2025 | $0.3249 | $0.3287 | $0.3103 | $0.3252 | 0.09% |
| Nov 25, 2025 | $0.3186 | $0.3276 | $0.3099 | $0.3248 | 1.95% |
| Nov 24, 2025 | $0.3012 | $0.3250 | $0.2984 | $0.3186 | 5.78% |
| Nov 23, 2025 | $0.3027 | $0.3094 | $0.3002 | $0.3012 | 0.50% |
| Nov 22, 2025 | $0.3082 | $0.3093 | $0.2876 | $0.3026 | 1.82% |
| Nov 21, 2025 | $0.3608 | $0.3685 | $0.2924 | $0.3081 | 14.61% |
| Nov 20, 2025 | $0.3752 | $0.3977 | $0.3523 | $0.3608 | 3.84% |
| Nov 19, 2025 | $0.3807 | $0.3851 | $0.3554 | $0.3753 | 1.42% |
| Nov 18, 2025 | $0.3654 | $0.3902 | $0.3597 | $0.3807 | 4.19% |
| Nov 17, 2025 | $0.3828 | $0.3948 | $0.3561 | $0.3653 | 4.57% |
| Nov 16, 2025 | $0.3895 | $0.4002 | $0.3659 | $0.3828 | 1.72% |
| Nov 15, 2025 | $0.3788 | $0.4028 | $0.3782 | $0.3895 | 2.82% |
| Nov 14, 2025 | $0.3903 | $0.3950 | $0.3661 | $0.3788 | 2.95% |
| Nov 13, 2025 | $0.3995 | $0.4298 | $0.3742 | $0.3904 | 2.28% |
| Nov 12, 2025 | $0.4065 | $0.4336 | $0.3921 | $0.3997 | 1.67% |
| Nov 11, 2025 | $0.4447 | $0.4539 | $0.4050 | $0.4064 | 8.61% |
| Nov 10, 2025 | $0.4287 | $0.4537 | $0.4246 | $0.4447 | 3.73% |
| Nov 9, 2025 | $0.4232 | $0.4349 | $0.4026 | $0.4286 | 1.28% |
| Nov 8, 2025 | $0.4234 | $0.4369 | $0.4103 | $0.4232 | 0.05% |
| Nov 7, 2025 | $0.3648 | $0.4383 | $0.3644 | $0.4235 | 16.09% |
| Nov 6, 2025 | $0.3728 | $0.3728 | $0.3493 | $0.3648 | 2.15% |
| Nov 5, 2025 | $0.3453 | $0.3774 | $0.3282 | $0.3728 | 7.96% |
| Nov 4, 2025 | $0.3527 | $0.3686 | $0.3177 | $0.3454 | 2.07% |
| Nov 3, 2025 | $0.4203 | $0.4218 | $0.3429 | $0.3527 | 16.08% |
| Nov 2, 2025 | $0.4170 | $0.4307 | $0.4056 | $0.4203 | 0.79% |
| Nov 1, 2025 | $0.3992 | $0.4184 | $0.3960 | $0.4170 | 4.46% |
| Oct 31, 2025 | $0.4004 | $0.4085 | $0.3875 | $0.3991 | 0.32% |
| Oct 30, 2025 | $0.4404 | $0.4477 | $0.3865 | $0.4003 | 9.11% |
| Oct 29, 2025 | $0.4354 | $0.4560 | $0.4255 | $0.4404 | 1.15% |
| Oct 28, 2025 | $0.4518 | $0.4623 | $0.4267 | $0.4355 | 3.61% |
| Oct 27, 2025 | $0.4648 | $0.4761 | $0.4482 | $0.4518 | 2.80% |
| Oct 26, 2025 | $0.4467 | $0.4716 | $0.4395 | $0.4647 | 4.03% |
| Oct 25, 2025 | $0.4481 | $0.4510 | $0.4385 | $0.4467 | 0.31% |
| Oct 24, 2025 | $0.4337 | $0.4531 | $0.4309 | $0.4482 | 3.34% |
| Oct 23, 2025 | $0.4195 | $0.4401 | $0.4182 | $0.4336 | 3.36% |
| Oct 22, 2025 | $0.4333 | $0.4384 | $0.4046 | $0.4194 | 3.21% |
| Oct 21, 2025 | $0.4469 | $0.4671 | $0.4259 | $0.4334 | 3.02% |
| Oct 20, 2025 | $0.4385 | $0.4578 | $0.4304 | $0.4472 | 1.98% |
| Oct 19, 2025 | $0.4277 | $0.4452 | $0.4207 | $0.4385 | 2.53% |
| Oct 18, 2025 | $0.4194 | $0.4307 | $0.4180 | $0.4277 | 1.98% |
Apie Optimism istorinius duomenis
This page lists daily Optimism (OP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Optimism live price · OP to USD converter