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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
321	104	0	1,059

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 @ $19.00

Puts

Calls

MGNI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.69	0%	9	9	06-29	MGNI261218C00035000
30 C	1.25	-7.41%	1	42	07-02	MGNI261218C00030000
25 C	2.40	-5.88%	1	53	07-07	MGNI261218C00025000
20 C	3.95	-0.75%	2	113	07-08	MGNI261218C00020000
19 C	4.80	+1.05%	16	66	07-07	MGNI261218C00019000
18 C	3.50	+32.08%	40	47	06-22	MGNI261218C00018000
17 C	5.60	0.00%	1	6	07-06	MGNI261218C00017000
16 C	3.45	+4.23%	2	46	06-15	MGNI261218C00016000
15 C	7.10	-2.74%	3	30	07-07	MGNI261218C00015000
14 C	0	0%	0			MGNI261218C00014000
13 C	4.72	+56.81%	3	2	06-10	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
35 P	0	0%	0			MGNI261218P00035000
30 P	0	0%	0			MGNI261218P00030000
25 P	6.50	0%	3	0	07-02	MGNI261218P00025000
20 P	3.35	-14.10%	3	50	07-02	MGNI261218P00020000
19 P	3.40	0%	671	671	06-30	MGNI261218P00019000
18 P	2.80	0%	21	21	06-30	MGNI261218P00018000
17 P	2.30	-48.43%	57	58	06-30	MGNI261218P00017000
16 P	2.16	0%	25	0	06-17	MGNI261218P00016000
15 P	1.20	-4.00%	1	6	07-06	MGNI261218P00015000
14 P	1.55	-20.92%	10	11	06-25	MGNI261218P00014000
13 P	1.20	-53.31%	25	26	06-25	MGNI261218P00013000
12 P	0.75	-50.00%	4	14	07-01	MGNI261218P00012000
11 P	0.55	-62.07%	4	84	07-01	MGNI261218P00011000
10 P	0.40	-20.00%	4	5	07-01	MGNI261218P00010000
9 P	0.90	0%	20	20	04-17	MGNI261218P00009000
8 P	0.30	-69.07%	2	85	06-09	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