Dark

MGNI20270115C15
MGNI Jan 15 2027 15.00 Call (MGNI270115C00015000)
option OPRA

EOD

Sep 17, 2026

10.10+5.649%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.1000	10.1000	10.1000	10.1000	+5.649%	2	862	0.000%
2026-08-24	9.5600	9.5600	9.5600	9.5600	+2.685%	1	862	+5.649%
2026-08-11	9.3100	9.3100	9.3100	9.3100	-8.725%	1	863	+8.485%
2026-08-10	10.5000	10.5000	10.2000	10.2000	-8.520%	675	863	-0.980%
2026-08-07	11.2000	11.2000	11.1000	11.1500	+11.500%	90	971	-9.417%
2026-08-06	10.3100	10.6000	9.6000	10.0000	+36.986%	22	999	+1.000%
2026-08-05	7.3000	7.3000	7.3000	7.3000	+14.063%	2	1,006	+38.356%
2026-08-04	6.7600	6.7600	6.4000	6.4000	+13.074%	12	1,008	+57.813%
2026-07-24	5.6600	5.6600	5.6600	5.6600	+23.043%	10	1,008	+78.445%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-24.217%	20	1,018	+119.565%
2026-07-20	6.3000	6.3000	6.0700	6.0700	-3.651%	11	1,018	+66.392%
2026-07-17	5.7000	6.3000	5.7000	6.3000	-8.696%	25	1,018	+60.317%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-1.429%	3	1,031	+46.377%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,031	+44.286%
2026-07-10	7.7000	7.7000	7.7000	7.7000	-2.655%	1	1,031	+31.169%
2026-07-09	6.7800	8.0000	6.7800	7.9100	+13.000%	38	1,031	+27.686%
2026-07-08	6.8500	7.0000	6.8500	7.0000	-3.714%	3	1,037	+44.286%
2026-07-07	7.2700	7.2700	7.2700	7.2700	+1.964%	1	1,038	+38.927%
2026-07-02	7.1100	7.1700	7.1100	7.1300	+1.857%	30	1,044	+41.655%
2026-07-01	6.5400	7.0600	6.5400	7.0000	+11.111%	27	1,044	+44.286%
2026-06-29	6.3700	6.3700	6.3000	6.3000	+12.500%	3	1,062	+60.317%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-0.709%	1	1,063	+80.357%
2026-06-25	5.6400	5.6400	5.6400	5.6400	+4.444%	1	1,064	+79.078%
2026-06-24	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,064	+87.037%
2026-06-18	5.3000	5.4000	5.3000	5.4000	-10.000%	11	1,059	+87.037%
2026-06-17	5.8500	6.3000	5.8500	6.0000	+7.143%	13	1,059	+68.333%
2026-06-16	5.0000	5.6000	4.9600	5.6000	+27.273%	21	1,059	+80.357%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+2.326%	5	1,064	+129.545%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+22.857%	1	1,064	+134.884%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-19.355%	1	1,065	+188.571%
2026-06-10	5.3000	5.3000	4.0500	4.3400	+8.500%	8	1,065	+132.719%
2026-06-09	3.9600	4.0000	3.9600	4.0000	+11.111%	26	1,062	+152.500%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+20.000%	1	1,078	+180.556%
2026-06-03	2.9600	3.0000	2.9600	3.0000	-11.765%	7	1,079	+236.667%
2026-06-02	3.4900	3.4900	3.3600	3.4000	-11.458%	17	1,081	+197.059%
2026-06-01	3.4600	3.8400	3.4600	3.8400	+16.364%	128	1,080	+163.021%
2026-05-29	3.3000	3.3000	3.1700	3.3000	+37.500%	12	1,117	+206.061%
2026-05-26	2.7000	2.7000	2.4000	2.4000	-7.692%	6	1,126	+320.833%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+4.000%	4	1,127	+288.462%
2026-05-18	2.3200	2.5000	2.3200	2.5000	+12.108%	17	1,124	+304.000%
2026-05-14	2.2300	2.2300	2.2300	2.2300	-8.607%	10	1,124	+352.915%
2026-05-13	2.5000	2.5000	2.4400	2.4400	-13.167%	20	1,098	+313.934%
2026-05-12	2.8100	2.8100	2.8100	2.8100	+6.439%	5	1,098	+259.431%
2026-05-11	2.5400	2.6400	2.5400	2.6400	-13.443%	14	1,098	+282.576%
2026-05-08	3.1000	3.2000	3.0500	3.0500	+7.018%	5	1,093	+231.148%
2026-05-07	2.4000	2.8500	2.2000	2.8500	+7.547%	13	1,090	+254.386%
2026-05-06	2.7500	2.7500	2.6500	2.6500	-7.018%	9	1,091	+281.132%
2026-05-05	2.8500	2.8500	2.8500	2.8500	+0.707%	1	1,086	+254.386%
2026-05-01	2.8500	2.8500	2.8300	2.8300	+16.461%	21	1,081	+256.890%
2026-04-30	2.4300	2.4300	2.4300	2.4300	+0.413%	2	1,081	+315.638%
2026-04-29	2.6800	2.6800	2.4200	2.4200	-13.571%	11	1,079	+317.355%
2026-04-27	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,078	+260.714%
2026-04-24	2.5500	2.5500	2.5500	2.5500	+9.914%	2	1,079	+296.078%
2026-04-23	2.7400	2.7400	2.2200	2.3200	-10.425%	121	1,078	+335.345%
2026-04-22	2.7500	2.7500	2.5900	2.5900	-10.690%	8	1,027	+289.961%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+3.571%	10	1,019	+248.276%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+44.330%	10	1,019	+260.714%
2026-04-09	1.9400	1.9400	1.9400	1.9400	-7.619%	10	1,020	+420.619%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,020	+380.952%
2026-04-06	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,020	+405.000%
2026-04-02	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,018	+405.000%
2026-03-30	1.9500	2.0000	1.9500	2.0000	+10.497%	9	1,018	+405.000%
2026-03-27	1.8500	1.8500	1.8000	1.8100	-4.737%	21	1,009	+458.011%
2026-03-26	1.9000	1.9000	1.9000	1.9000	-9.524%	6	1,008	+431.579%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,014	+380.952%
2026-03-23	2.3000	2.3000	2.3000	2.3000	+4.072%	40	1,014	+339.130%
2026-03-20	2.4000	2.4000	2.2100	2.2100	-6.751%	3	1,014	+357.014%
2026-03-19	2.2500	2.3700	2.2500	2.3700	+5.804%	2	1,016	+326.160%
2026-03-17	2.2400	2.2400	2.2400	2.2400	-2.609%	3	1,016	+350.893%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-25.081%	3	1,019	+339.130%
2026-03-09	3.0700	3.0700	3.0700	3.0700	-12.286%	1	1,019	+228.990%
2026-03-05	3.3000	3.5000	3.3000	3.5000	+1.744%	9	1,019	+188.571%
2026-03-04	3.6500	3.7400	3.4400	3.4400	+3.927%	6	1,028	+193.605%
2026-03-03	2.8000	3.3100	2.8000	3.3100	+7.468%	52	1,022	+205.136%
2026-02-27	3.0800	3.0800	3.0800	3.0800	-6.667%	10	1,031	+227.922%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+57.895%	5	1,026	+206.061%
2026-02-23	2.2000	2.2000	2.0900	2.0900	-19.615%	11	1,021	+383.254%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+5.263%	4	1,015	+288.462%
2026-02-10	2.4700	2.4700	2.4700	2.4700	+2.490%	20	1,011	+308.907%
2026-02-09	2.4100	2.4100	2.4100	2.4100	-0.413%	12	1,001	+319.087%
2026-02-06	2.4300	2.4300	2.4200	2.4200	+11.521%	10	989	+317.355%
2026-02-05	2.2300	2.3000	2.1700	2.1700	-14.902%	88	999	+365.438%
2026-02-03	2.5800	2.5800	2.5500	2.5500	-36.250%	18	971	+296.078%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-19.840%	1	953	+152.500%
2026-01-23	4.8500	4.9900	4.8500	4.9900	+38.611%	58	952	+102.405%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-10.000%	1	910	+180.556%
2026-01-16	4.2400	4.2400	4.0000	4.0000	-13.043%	7	910	+152.500%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-4.167%	10	910	+119.565%
2026-01-14	5.0700	5.0700	4.8000	4.8000	-15.789%	10	900	+110.417%
2026-01-05	5.7000	5.7000	5.7000	5.7000	+9.195%	5	894	+77.193%
2025-12-31	5.2200	5.2200	5.2200	5.2200	-2.430%	1	894	+93.487%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+2.490%	10	894	+88.785%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-5.091%	7	904	+93.487%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+11.111%	4	897	+83.636%
2025-12-09	4.6600	4.9500	4.6600	4.9500	+19.277%	11	893	+104.040%
2025-11-26	4.5500	4.5500	4.1000	4.1500	-9.783%	15	879	+143.373%
2025-11-25	4.6600	4.7200	4.6000	4.6000	+9.524%	32	879	+119.565%
2025-11-24	4.2000	4.2000	4.2000	4.2000	+7.969%	7	863	+140.476%
2025-11-21	3.2000	3.8900	3.2000	3.8900	+3.733%	8	870	+159.640%
2025-11-18	3.7500	3.7500	3.7500	3.7500	+1.626%	2	867	+169.333%
2025-11-17	4.0400	4.0400	3.6900	3.6900	-2.895%	24	866	+173.713%
2025-11-14	4.1000	4.1000	3.8000	3.8000	-7.317%	123	851	+165.789%
2025-11-13	3.5800	4.2000	3.5800	4.1000	-3.302%	559	731	+146.341%
2025-11-12	4.2400	4.2400	4.2400	4.2400	-11.850%	1	176	+138.208%
2025-11-06	4.5000	4.8100	4.5000	4.8100	-17.496%	22	175	+109.979%
2025-11-04	5.8100	5.8300	5.8100	5.8300	-8.906%	5	160	+73.242%
2025-11-03	6.4000	6.4000	6.4000	6.4000	-22.424%	1	160	+57.813%
2025-10-27	8.2500	8.2500	8.2500	8.2500	+9.707%	1	160	+22.424%
2025-10-23	7.5200	7.5200	7.5200	7.5200	+1.622%	5	160	+34.309%
2025-10-06	7.4000	7.4000	7.4000	7.4000	-13.551%	1	165	+36.486%
2025-10-02	8.5600	8.5600	8.5600	8.5600	-9.514%	1	164	+17.991%
2025-09-30	9.4600	9.4600	9.4600	9.4600	-15.536%	10	163	+6.765%
2025-09-18	11.2000	11.2000	11.2000	11.2000	-6.667%	6	158	-9.821%
2025-09-05	12.0000	12.0000	12.0000	12.0000	+0.840%	10	158	-15.833%
2025-09-03	11.9000	11.9000	11.9000	11.9000	-7.966%	10	168	-15.126%
2025-08-27	12.9300	12.9300	12.9300	12.9300	+5.122%	3	178	-21.887%
2025-08-26	12.3000	12.3000	12.3000	12.3000	-0.806%	2	178	-17.886%
2025-08-25	12.4000	12.4000	12.4000	12.4000	+13.139%	1	180	-18.548%
2025-08-22	10.4800	10.9600	10.4800	10.9600	+10.707%	3	180	-7.847%
2025-08-21	10.5000	10.5000	9.8000	9.9000	+4.430%	14	178	+2.020%
2025-08-20	9.5000	9.5800	9.4800	9.4800	-2.569%	5	183	+6.540%
2025-08-19	10.8000	10.8000	9.7300	9.7300	-16.121%	16	178	+3.803%
2025-08-18	11.0400	11.7000	11.0400	11.6000	+17.172%	9	183	-12.931%
2025-08-12	9.9000	9.9000	9.9000	9.9000	-1.000%	1	181	+2.020%
2025-08-07	10.0000	10.0000	10.0000	10.0000	-10.873%	14	182	+1.000%
2025-07-28	11.2800	11.2800	11.2200	11.2200	+1.538%	4	176	-9.982%
2025-07-24	11.0500	11.0500	10.9000	11.0500	-6.593%	13	179	-8.597%
2025-07-18	12.3000	12.3000	11.8300	11.8300	+3.772%	4	191	-14.624%
2025-07-16	11.4700	11.7800	11.4000	11.4000	-3.390%	22	187	-11.404%
2025-07-09	11.8000	11.8000	11.8000	11.8000	-5.068%	5	198	-14.407%
2025-07-07	12.3400	12.4300	12.3400	12.4300	+2.727%	8	198	-18.745%
2025-07-02	12.7000	12.7000	12.1000	12.1000	+1.255%	6	206	-16.529%
2025-07-01	11.9500	11.9500	11.9500	11.9500	+1.185%	10	212	-15.481%
2025-06-30	11.2500	12.7700	11.2500	11.8100	+26.989%	35	202	-14.479%
2025-06-26	9.3000	9.3000	9.3000	9.3000	+2.310%	10	206	+8.602%
2025-06-25	9.0900	9.0900	9.0900	9.0900	+4.483%	15	213	+11.111%
2025-06-24	8.7000	8.7000	8.7000	8.7000	+8.750%	20	223	+16.092%
2025-06-18	8.0000	8.0000	8.0000	8.0000	+17.647%	1	243	+26.250%
2025-06-12	7.0200	7.0200	6.8000	6.8000	-2.158%	10	243	+48.529%
2025-06-06	6.9500	6.9500	6.9500	6.9500	+0.144%	8	253	+45.324%
2025-06-05	6.9000	6.9400	6.9000	6.9400	+31.689%	7	257	+45.533%
2025-05-23	5.2700	5.2700	5.2700	5.2700	-2.407%	10	257	+91.651%
2025-05-20	5.4000	5.4000	5.4000	5.4000	+7.143%	1	257	+87.037%
2025-05-19	5.0400	5.0400	5.0400	5.0400	-6.667%	1	257	+100.397%
2025-05-16	5.3300	5.4100	5.3300	5.4000	-11.765%	12	258	+87.037%
2025-05-14	6.1000	6.1500	6.1000	6.1200	+22.400%	6	263	+65.033%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-3.288%	2	265	+102.000%
2025-05-08	4.4900	5.1700	4.3300	5.1700	+47.714%	65	266	+95.358%
2025-05-07	3.1500	3.8000	3.1500	3.5000	+8.696%	9	235	+188.571%
2025-05-05	3.3500	3.3500	3.2200	3.2200	+11.034%	11	228	+213.665%
2025-04-30	2.9000	2.9000	2.9000	2.9000	-14.706%	3	219	+248.276%
2025-04-25	3.3800	3.4000	3.3800	3.4000	-0.585%	40	219	+197.059%
2025-04-24	3.3000	3.4400	3.3000	3.4200	+6.875%	27	237	+195.322%
2025-04-23	3.4600	3.4600	3.2000	3.2000	+15.523%	64	235	+215.625%
2025-04-21	2.7700	2.7700	2.7700	2.7700	+39.196%	1	191	+264.621%
2025-04-16	2.0100	2.0100	1.9900	1.9900	-2.927%	2	190	+407.538%
2025-04-03	2.0500	2.0500	2.0500	2.0500	-26.259%	2	189	+392.683%
2025-04-01	2.9000	2.9000	2.7800	2.7800	-2.113%	3	189	+263.309%
2025-03-28	3.0000	3.0000	2.8400	2.8400	-19.547%	124	186	+255.634%
2025-03-26	3.5300	3.5300	3.5300	3.5300	-13.902%	5	184	+186.119%
2025-03-25	4.0500	4.1000	4.0500	4.1000	+12.022%	55	189	+146.341%
2025-03-18	3.6600	3.6600	3.6600	3.6600	+5.172%	2	180	+175.956%
2025-03-14	3.4800	3.4800	3.4800	3.4800	-0.571%	20	178	+190.230%
2025-03-10	3.5000	3.5000	3.5000	3.5000	-12.500%	10	168	+188.571%
2025-03-07	4.4000	4.4000	3.9300	4.0000	-13.793%	26	168	+152.500%
2025-03-06	4.6300	4.6700	4.6300	4.6400	-6.827%	5	162	+117.672%
2025-03-05	4.9800	4.9800	4.9800	4.9800	-10.270%	2	162	+102.811%
2025-02-28	5.5500	5.5500	5.5500	5.5500	-18.622%	20	162	+81.982%
2025-02-27	6.8200	6.8200	6.8200	6.8200	+2.402%	2	162	+48.094%
2025-02-26	6.6900	6.6900	6.6300	6.6600	-9.141%	20	160	+51.652%
2025-02-21	7.3300	7.3300	7.3300	7.3300	-13.765%	6	140	+37.790%
2025-02-13	8.1000	8.5000	8.1000	8.5000	-11.458%	2	136	+18.824%
2025-02-11	9.6000	9.6000	9.6000	9.6000	+43.070%	3	136	+5.208%
2025-01-22	6.9000	6.9000	6.7100	6.7100	-0.297%	20	136	+50.522%
2025-01-08	6.7300	6.7300	6.7300	6.7300	-5.742%	1	115	+50.074%
2025-01-07	7.1400	7.1400	7.1400	7.1400	-4.032%	1	115	+41.457%
2024-12-05	7.4400	7.4400	7.4400	7.4400	+4.202%	1	114	+35.753%
2024-11-22	6.9000	7.1400	6.9000	7.1400	+19.000%	22	113	+41.457%
2024-11-12	6.0000	6.0000	6.0000	6.0000	-3.226%	110	113	+68.333%
2024-11-11	5.1800	6.2000	5.1800	6.2000	+46.226%	112	157	+62.903%
2024-11-07	4.2400	4.2400	4.2400	4.2400	+3.415%	10	47	+138.208%
2024-11-06	4.1000	4.1000	4.1000	4.1000	+4.859%	1	37	+146.341%
2024-10-31	3.9100	3.9100	3.9100	3.9100	-2.250%	1	37	+158.312%
2024-10-28	4.0000	4.0000	4.0000	4.0000	-11.111%	13	38	+152.500%
2024-10-23	4.5000	4.5000	4.5000	4.5000	+15.385%	2	28	+124.444%
2024-10-16	3.9000	3.9000	3.9000	3.9000	-13.333%	1	26	+158.974%
2024-09-26	4.5000	4.5000	4.5000	4.5000	+8.434%	5	25	+124.444%
2024-09-23	4.1500	4.1500	4.1500	4.1500	0.000%	20	20	+143.373%

.dark-mode .Q8Kksp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8Kksp{ color: #333333; background-color: white; border: 2px solid #333333; }MGNI20270115C15MGNI Jan 15 2027 15.00 Call (MGNI270115C00015000)option OPRA

MGNI20270115C15
MGNI Jan 15 2027 15.00 Call (MGNI270115C00015000)
option OPRA