Dark

Check out our API

MGNI
Magnite, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:56 PM EDT

24.80USD-2.015%(-0.51)2,014,140

20.64Bid 29.07Ask 8.43Spread

Pre-market

Sep 22, 2026 9:17:30 AM EDT

25.37USD+0.237%(+0.06)1,158

After-hours

Sep 17, 2026 4:57:30 PM EDT

26.10USD+1.814%(+0.46)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 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 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
658	12,670	147	3,163

MGNI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MGNI Dec 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

MGNI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
36 C	0.75	+36.36%	1	7	09-18	MGNI261218C00036000
35 C	1.00	+61.29%	2	142	09-17	MGNI261218C00035000
34 C	0	0%	0			MGNI261218C00034000
33 C	0.55	0%	1	1	09-01	MGNI261218C00033000
32 C	0.80	-11.11%	1	21	09-10	MGNI261218C00032000
31 C	1.35	+50.00%	11	14	09-18	MGNI261218C00031000
30 C	1.37	-7.43%	30	7,919	09-21	MGNI261218C00030000
29 C	1.50	-21.05%	1	15	09-09	MGNI261218C00029000
28 C	2.05	-10.87%	3	30	09-21	MGNI261218C00028000
27 C	1.95	-22.00%	1	306	09-21	MGNI261218C00027000
26 C	2.90	+45.00%	12	3,087	09-17	MGNI261218C00026000
25 C	3.90	+11.43%	1	1,128	09-18	MGNI261218C00025000
24 C	4.23	+17.83%	4	26	09-17	MGNI261218C00024000
23 C	4.82	+13.41%	1	51	09-18	MGNI261218C00023000
22 C	5.13	+42.50%	1	7	09-18	MGNI261218C00022000
21 C	0	0%	0			MGNI261218C00021000
20 C	6.71	+0.15%	17	104	09-18	MGNI261218C00020000
19 C	6.20	-11.43%	179	259	09-08	MGNI261218C00019000
18 C	8.05	+20.15%	1	68	09-18	MGNI261218C00018000
17 C	4.60	-17.86%	2	6	07-20	MGNI261218C00017000
16 C	9.30	-1.27%	1	76	08-18	MGNI261218C00016000
15 C	11.30	+9.07%	1	43	09-18	MGNI261218C00015000
14 C	10.05	0%	2	2	08-28	MGNI261218C00014000
13 C	8.25	+74.79%	3	5	07-15	MGNI261218C00013000
12 C	7.01	-13.46%	3	2	06-22	MGNI261218C00012000
11 C	0	0%	0			MGNI261218C00011000
10 C	9.60	+134.15%	2	8	06-17	MGNI261218C00010000
9 C	0	0%	0			MGNI261218C00009000
8 C	0	0%	0			MGNI261218C00008000
7 C	0	0%	0			MGNI261218C00007000
6 C	0	0%	0			MGNI261218C00006000
5 C	0	0%	0			MGNI261218C00005000
4 C	0	0%	0			MGNI261218C00004000
3 C	12.35	0%	2	1	06-01	MGNI261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
36 P	0	0%	0			MGNI261218P00036000
35 P	0	0%	0			MGNI261218P00035000
34 P	0	0%	0			MGNI261218P00034000
33 P	0	0%	0			MGNI261218P00033000
32 P	0	0%	0			MGNI261218P00032000
31 P	0	0%	0			MGNI261218P00031000
30 P	0	0%	0			MGNI261218P00030000
29 P	0	0%	0			MGNI261218P00029000
28 P	0	0%	0			MGNI261218P00028000
27 P	3.90	-22.00%	5	79	09-17	MGNI261218P00027000
26 P	4.30	0%	48	48	09-08	MGNI261218P00026000
25 P	2.72	-26.49%	1	20	09-18	MGNI261218P00025000
24 P	2.82	-6.00%	1	7	09-04	MGNI261218P00024000
23 P	2.27	0%	1	0	09-04	MGNI261218P00023000
22 P	1.48	-19.57%	1	126	09-21	MGNI261218P00022000
21 P	1.50	-6.25%	4	12	09-04	MGNI261218P00021000
20 P	0.97	-17.09%	4	192	09-21	MGNI261218P00020000
19 P	1.13	-5.83%	1	700	09-08	MGNI261218P00019000
18 P	0.82	-1.20%	3	1,503	09-09	MGNI261218P00018000
17 P	0.66	+20.00%	5	138	09-11	MGNI261218P00017000
16 P	0.75	-57.14%	50	26	08-06	MGNI261218P00016000
15 P	0.42	+5.00%	4	205	09-21	MGNI261218P00015000
14 P	0.31	+29.17%	2	15	09-03	MGNI261218P00014000
13 P	1.20	-53.31%	25	26	06-25	MGNI261218P00013000
12 P	0.48	+118.18%	2	9	08-11	MGNI261218P00012000
11 P	0.15	-72.73%	80	84	08-06	MGNI261218P00011000
10 P	0.27	-32.50%	1	5	07-16	MGNI261218P00010000
9 P	0.25	+8.70%	2	22	07-10	MGNI261218P00009000
8 P	0.05	-83.33%	2	85	08-17	MGNI261218P00008000
7 P	0.25	0%	6	2	06-02	MGNI261218P00007000
6 P	0.13	0%	12	5	06-02	MGNI261218P00006000
5 P	0.05	0%	8	0	06-02	MGNI261218P00005000
4 P	0.03	0%	2	0	06-02	MGNI261218P00004000
3 P	0.05	0%	2	1	06-02	MGNI261218P00003000

Share