Dark

Check out our Level2View

MGNI
Magnite, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:57 PM EDT

21.22USD+4.481%(+0.91)4,239,042

18.30Bid 24.01Ask 5.71Spread

Pre-market

Jul 8, 2026 8:49:30 AM EDT

19.67USD-3.151%(-0.64)0

After-hours

Jul 9, 2026 4:53:30 PM EDT

20.81USD-1.932%(-0.41)602,402

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,264	18,057	628	1,291

MGNI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MGNI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MGNI Sep 18, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

MGNI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.40	-20.00%	63	98	07-08	MGNI260918C00030000
27 C	0.90	-5.26%	2	12	07-07	MGNI260918C00027000
26 C	1.15	+15.00%	3	15	07-06	MGNI260918C00026000
25 C	1.08	-13.60%	50	9,044	07-08	MGNI260918C00025000
24 C	1.60	+6.67%	7	44	07-06	MGNI260918C00024000
23 C	1.75	-7.89%	12	90	07-07	MGNI260918C00023000
22 C	1.83	-13.68%	31	8,754	07-08	MGNI260918C00022000
21 C	2.45	-7.55%	27	497	07-07	MGNI260918C00021000
20 C	2.75	-5.17%	15	783	07-08	MGNI260918C00020000
19 C	3.58	+8.16%	50	167	07-07	MGNI260918C00019000
18 C	4.25	+5.20%	3	371	07-06	MGNI260918C00018000
17 C	4.65	+5.68%	13	61	07-02	MGNI260918C00017000
16 C	5.00	+56.25%	1	38	07-08	MGNI260918C00016000
15 C	6.10	+48.78%	1	151	07-02	MGNI260918C00015000
14 C	4.90	+8.89%	5	56	06-23	MGNI260918C00014000
13 C	6.52	+44.89%	25	87	06-17	MGNI260918C00013000
12 C	8.20	+7.89%	3	4	07-07	MGNI260918C00012000
11 C	6.77	+50.44%	1	43	06-16	MGNI260918C00011000
10 C	3.50	-18.98%	4	2	05-27	MGNI260918C00010000
9 C	0	0%	0			MGNI260918C00009000
8 C	0	0%	0			MGNI260918C00008000
7 C	0	0%	0			MGNI260918C00007000
6 C	7.60	-3.80%	3	4	05-18	MGNI260918C00006000
5 C	0	0%	0			MGNI260918C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			MGNI260918P00030000
27 P	0	0%	0			MGNI260918P00027000
26 P	0	0%	0			MGNI260918P00026000
25 P	0	0%	0			MGNI260918P00025000
24 P	0	0%	0			MGNI260918P00024000
23 P	4.00	+2.56%	1	18	07-07	MGNI260918P00023000
22 P	3.20	-41.82%	6	610	07-06	MGNI260918P00022000
21 P	2.75	+3.77%	22	27	07-07	MGNI260918P00021000
20 P	2.42	+12.56%	1	55	07-08	MGNI260918P00020000
19 P	2.35	-21.67%	19	41	06-30	MGNI260918P00019000
18 P	1.50	-16.67%	3	38	07-01	MGNI260918P00018000
17 P	1.00	0.00%	13	257	07-07	MGNI260918P00017000
16 P	0.90	-35.71%	8	5	07-01	MGNI260918P00016000
15 P	0.60	-14.29%	1	356	07-02	MGNI260918P00015000
14 P	0.37	-26.00%	15	11	07-02	MGNI260918P00014000
13 P	0.25	0.00%	2	98	07-07	MGNI260918P00013000
12 P	0.25	-7.41%	10	24	07-02	MGNI260918P00012000
11 P	0.45	-10.00%	13	19	06-12	MGNI260918P00011000
10 P	0.08	-60.00%	16	233	07-02	MGNI260918P00010000
9 P	0.03	-86.36%	30	90	07-06	MGNI260918P00009000
8 P	0.03	-85.00%	36	31	07-06	MGNI260918P00008000
7 P	0.05	-50.00%	10	2	07-02	MGNI260918P00007000
6 P	0.05	0%	8	3	06-02	MGNI260918P00006000
5 P	0.05	0%	6	1	06-02	MGNI260918P00005000

Share