Dark

Check out our Level2View

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
227	2,601	9	71

MGNI Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

MGNI Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

MGNI Feb 19, 2027 Exp. - Max Pain @ $10.00

Puts

Calls

MGNI Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
36 C	1.13	+32.94%	1	2,001	09-17	MGNI270219C00036000
35 C	1.20	+23.71%	2	296	09-18	MGNI270219C00035000
34 C	0	0%	0			MGNI270219C00034000
33 C	1.45	0%	3	3	09-03	MGNI270219C00033000
32 C	0	0%	0			MGNI270219C00032000
31 C	1.60	0%	8	8	08-27	MGNI270219C00031000
30 C	2.35	+42.42%	1	209	09-17	MGNI270219C00030000
29 C	0	0%	0			MGNI270219C00029000
28 C	4.06	0%	4	4	08-07	MGNI270219C00028000
27 C	3.20	+20.75%	2	57	09-18	MGNI270219C00027000
26 C	3.42	0%	13	13	09-21	MGNI270219C00026000
25 C	3.82	0%	10	10	08-18	MGNI270219C00025000
24 C	3.84	-8.57%	1	81	09-09	MGNI270219C00024000
23 C	4.50	0%	14	14	08-21	MGNI270219C00023000
22 C	4.00	+23.46%	4	4	08-04	MGNI270219C00022000
21 C	5.57	+48.93%	1	1	08-24	MGNI270219C00021000
20 C	4.90	-2.00%	1	3	07-15	MGNI270219C00020000
19 C	0	0%	0			MGNI270219C00019000
18 C	8.15	+75.27%	5	5	08-06	MGNI270219C00018000
17 C	6.15	0%	30	30	07-15	MGNI270219C00017000
16 C	0	0%	0			MGNI270219C00016000
15 C	0	0%	0			MGNI270219C00015000
14 C	0	0%	0			MGNI270219C00014000
13 C	0	0%	0			MGNI270219C00013000
12 C	0	0%	0			MGNI270219C00012000
11 C	0	0%	0			MGNI270219C00011000
10 C	5.62	0%	88	88	06-03	MGNI270219C00010000
9 C	0	0%	0			MGNI270219C00009000
8 C	0	0%	0			MGNI270219C00008000
7 C	0	0%	0			MGNI270219C00007000
6 C	0	0%	0			MGNI270219C00006000
5 C	0	0%	0			MGNI270219C00005000
4 C	0	0%	0			MGNI270219C00004000
3 C	0	0%	0			MGNI270219C00003000
2 C	0	0%	0			MGNI270219C00002000
1 C	14.92	0%	2	1	06-11	MGNI270219C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
36 P	0	0%	0			MGNI270219P00036000
35 P	0	0%	0			MGNI270219P00035000
34 P	0	0%	0			MGNI270219P00034000
33 P	0	0%	0			MGNI270219P00033000
32 P	0	0%	0			MGNI270219P00032000
31 P	0	0%	0			MGNI270219P00031000
30 P	6.48	0%	2	2	09-17	MGNI270219P00030000
29 P	7.20	0%	7	7	08-21	MGNI270219P00029000
28 P	0	0%	0			MGNI270219P00028000
27 P	0	0%	0			MGNI270219P00027000
26 P	0	0%	0			MGNI270219P00026000
25 P	0	0%	0			MGNI270219P00025000
24 P	3.45	0%	25	0	09-04	MGNI270219P00024000
23 P	0	0%	0			MGNI270219P00023000
22 P	0	0%	0			MGNI270219P00022000
21 P	0	0%	0			MGNI270219P00021000
20 P	0	0%	0			MGNI270219P00020000
19 P	0	0%	0			MGNI270219P00019000
18 P	0	0%	0			MGNI270219P00018000
17 P	2.55	0%	1	1	07-14	MGNI270219P00017000
16 P	0	0%	0			MGNI270219P00016000
15 P	0	0%	0			MGNI270219P00015000
14 P	0	0%	0			MGNI270219P00014000
13 P	0.25	-37.50%	5	45	09-17	MGNI270219P00013000
12 P	0.46	-61.67%	50	25	08-06	MGNI270219P00012000
11 P	0	0%	0			MGNI270219P00011000
10 P	0	0%	0			MGNI270219P00010000
9 P	0	0%	0			MGNI270219P00009000
8 P	0	0%	0			MGNI270219P00008000
7 P	0	0%	0			MGNI270219P00007000
6 P	0	0%	0			MGNI270219P00006000
5 P	0	0%	0			MGNI270219P00005000
4 P	0	0%	0			MGNI270219P00004000
3 P	0	0%	0			MGNI270219P00003000
2 P	0	0%	0			MGNI270219P00002000
1 P	0	0%	0			MGNI270219P00001000

Share