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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
881	2,428	34	390

MGNI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MGNI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MGNI Jan 21, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

MGNI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	4.55	-9.90%	1	1,744	09-21	MGNI280121C00035000
32 C	5.64	+61.14%	4	166	09-17	MGNI280121C00032000
30 C	6.70	-4.29%	2	446	09-18	MGNI280121C00030000
27 C	5.75	+7.48%	1	6	07-10	MGNI280121C00027000
25 C	8.90	+7.88%	1	66	09-18	MGNI280121C00025000
22 C	9.00	-4.26%	1	243	09-21	MGNI280121C00022000
20 C	9.45	+0.53%	10	261	09-14	MGNI280121C00020000
18 C	11.65	+64.08%	2	21	09-17	MGNI280121C00018000
15 C	13.10	+5.14%	2	165	09-18	MGNI280121C00015000
13 C	14.60	+21.67%	2	29	08-12	MGNI280121C00013000
10 C	15.40	+23.20%	10	131	09-03	MGNI280121C00010000
5 C	20.50	+13.26%	1	30	09-03	MGNI280121C00005000
3 C	22.40	+11.44%	2	1	08-18	MGNI280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	13.00	-22.62%	10	11	09-03	MGNI280121P00035000
32 P	0	0%	0			MGNI280121P00032000
30 P	18.06	0%	1	1	02-26	MGNI280121P00030000
27 P	8.30	-38.97%	15	16	08-28	MGNI280121P00027000
25 P	7.20	-42.17%	4	6	08-14	MGNI280121P00025000
22 P	5.20	-38.46%	2	4	08-17	MGNI280121P00022000
20 P	3.70	-9.76%	20	25	09-18	MGNI280121P00020000
18 P	2.90	-10.77%	1	101	09-21	MGNI280121P00018000
15 P	4.00	-34.43%	100	130	06-03	MGNI280121P00015000
13 P	1.55	-12.43%	20	101	09-18	MGNI280121P00013000
10 P	1.10	-26.67%	5	19	08-04	MGNI280121P00010000
5 P	0	0%	0			MGNI280121P00005000
3 P	0.15	0%	10	10	02-03	MGNI280121P00003000

Share