Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,012	8,779	648	8,247

MGNI Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MGNI Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MGNI Jan 15, 2027 Exp. - Max Pain @ $19.00

Puts

Calls

MGNI Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
36.00 C	0.85	+46.55%	2	47	09-17	MGNI270115C00036000
35.00 C	0.90	-1.10%	30	2,618	09-18	MGNI270115C00035000
34.00 C	0.76	+4.11%	329	331	09-15	MGNI270115C00034000
33.00 C	1.00	0.00%	2	65	09-09	MGNI270115C00033000
32.00 C	1.05	-11.02%	50	466	09-16	MGNI270115C00032000
31.00 C	1.30	-14.47%	58	77	09-09	MGNI270115C00031000
30.00 C	1.65	-14.95%	1	3,173	09-21	MGNI270115C00030000
29.00 C	0	0%	0			MGNI270115C00029000
28.00 C	2.34	-13.65%	1	12	09-18	MGNI270115C00028000
27.00 C	2.91	+38.57%	73	448	09-17	MGNI270115C00027000
26.00 C	3.09	+8.42%	6	39	09-18	MGNI270115C00026000
25.00 C	3.62	+0.56%	4	1,503	09-21	MGNI270115C00025000
24.00 C	3.86	-3.50%	1	11	09-21	MGNI270115C00024000
22.50 C	4.95	+12.50%	1	1,684	09-21	MGNI270115C00022500
21.00 C	5.30	0.00%	13	15	09-03	MGNI270115C00021000
20.00 C	6.55	-4.24%	2	2,108	09-21	MGNI270115C00020000
19.00 C	0	0%	0			MGNI270115C00019000
17.50 C	8.50	-6.18%	8	506	09-18	MGNI270115C00017500
16.00 C	8.74	-9.43%	1	3	08-24	MGNI270115C00016000
15.00 C	10.10	+5.65%	2	862	09-17	MGNI270115C00015000
14.00 C	0	0%	0			MGNI270115C00014000
12.50 C	12.70	0.00%	8	271	09-02	MGNI270115C00012500
10.00 C	14.10	+20.20%	45	317	09-16	MGNI270115C00010000
7.50 C	12.00	+66.67%	1	107	06-30	MGNI270115C00007500
5.00 C	15.80	+92.68%	4	119	07-06	MGNI270115C00005000
2.50 C	9.82	-0.81%	3	9	05-01	MGNI270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
36.00 P	0	0%	0			MGNI270115P00036000
35.00 P	13.98	0%	2	2	07-25	MGNI270115P00035000
34.00 P	0	0%	0			MGNI270115P00034000
33.00 P	0	0%	0			MGNI270115P00033000
32.00 P	0	0%	0			MGNI270115P00032000
31.00 P	0	0%	0			MGNI270115P00031000
30.00 P	0	0%	0			MGNI270115P00030000
29.00 P	0	0%	0			MGNI270115P00029000
28.00 P	5.50	-8.33%	4	94	09-04	MGNI270115P00028000
27.00 P	5.30	-5.36%	4	11	09-10	MGNI270115P00027000
26.00 P	4.20	0.00%	10	17	09-15	MGNI270115P00026000
25.00 P	3.02	-1.63%	10	524	09-21	MGNI270115P00025000
24.00 P	0	0%	0			MGNI270115P00024000
22.50 P	2.05	-23.79%	60	589	09-17	MGNI270115P00022500
21.00 P	0	0%	0			MGNI270115P00021000
20.00 P	1.25	+19.05%	10	437	09-21	MGNI270115P00020000
19.00 P	1.10	-24.14%	2,530	2,535	09-03	MGNI270115P00019000
17.50 P	0.85	-5.56%	1	366	09-09	MGNI270115P00017500
16.00 P	0.70	-17.65%	14	34	08-19	MGNI270115P00016000
15.00 P	0.31	-22.50%	10	369	09-17	MGNI270115P00015000
14.00 P	0	0%	0			MGNI270115P00014000
12.50 P	0.37	+15.63%	1	260	09-16	MGNI270115P00012500
10.00 P	0.10	0.00%	9	3,607	09-21	MGNI270115P00010000
7.50 P	0.05	-66.67%	2	49	09-11	MGNI270115P00007500
5.00 P	0.15	0%	1	1	05-11	MGNI270115P00005000
2.50 P	0	0%	0			MGNI270115P00002500

Share