Dark

MGNI20270115C25
MGNI Jan 15 2027 25.00 Call (MGNI270115C00025000)
option OPRA

EOD

Jul 7, 2026

2.70-4.255%(-0.12)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.8000	2.8000	2.6500	2.7000	-4.255%	80	1,538	0.000%
2026-07-06	2.8200	2.8200	2.8200	2.8200	+4.444%	10	1,517	-4.255%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+2.662%	1	1,527	0.000%
2026-07-01	2.4000	2.7000	2.4000	2.6300	+22.326%	18	1,527	+2.662%
2026-06-30	2.2500	2.2500	2.1500	2.1500	-3.153%	2	1,513	+25.581%
2026-06-29	1.9200	2.2200	1.9200	2.2200	+11.000%	13	1,511	+21.622%
2026-06-26	1.6500	2.0000	1.6500	2.0000	+13.636%	6	1,502	+35.000%
2026-06-25	1.9900	1.9900	1.7600	1.7600	-8.333%	9	1,502	+53.409%
2026-06-24	1.9200	1.9200	1.9200	1.9200	+19.255%	5	1,502	+40.625%
2026-06-23	1.9000	2.0000	1.6100	1.6100	-5.294%	90	1,497	+67.702%
2026-06-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,570	+58.824%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-11.917%	1	1,566	+58.824%
2026-06-17	2.1000	2.2900	1.9300	1.9300	+1.579%	6	1,566	+39.896%
2026-06-16	1.6900	2.0000	1.6900	1.9000	+31.034%	76	1,566	+42.105%
2026-06-15	1.3500	1.4500	1.2400	1.4500	+13.281%	234	1,619	+86.207%
2026-06-10	1.3000	1.3000	1.2800	1.2800	+2.400%	7	1,634	+110.938%
2026-06-09	1.0000	1.2500	1.0000	1.2500	+21.359%	31	1,633	+116.000%
2026-06-04	0.9500	1.1000	0.9500	1.0300	+18.391%	13	1,603	+162.136%
2026-06-03	0.9100	0.9100	0.8700	0.8700	-13.000%	12	1,599	+210.345%
2026-06-02	1.0000	1.1000	1.0000	1.0000	-20.000%	96	1,609	+170.000%
2026-06-01	0.9400	1.2500	0.9400	1.2500	+27.551%	168	1,533	+116.000%
2026-05-29	0.9900	0.9900	0.9800	0.9800	+30.667%	25	1,507	+175.510%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-25.000%	50	1,507	+260.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	+42.857%	100	1,507	+170.000%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+7.692%	39	1,457	+285.714%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-16.667%	7	1,457	+315.385%
2026-05-19	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,457	+246.154%
2026-05-18	0.7500	0.8500	0.7500	0.8500	+6.250%	6	1,457	+217.647%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+15.942%	3	1,457	+237.500%
2026-05-14	0.6500	0.6900	0.6500	0.6900	-4.167%	25	1,454	+291.304%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-15.294%	4	1,427	+275.000%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	10	1,427	+217.647%
2026-05-11	0.9000	0.9000	0.9000	0.9000	0.000%	5	1,427	+200.000%
2026-05-08	0.8000	0.9000	0.8000	0.9000	+11.111%	20	1,432	+200.000%
2026-05-07	0.8100	0.8100	0.8100	0.8100	-18.182%	6	1,432	+233.333%
2026-05-05	0.9900	0.9900	0.9900	0.9900	+10.000%	100	1,426	+172.727%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,327	+200.000%
2026-04-27	0.9000	0.9000	0.8000	0.8000	+8.108%	26	1,327	+237.500%
2026-04-23	0.7400	0.7400	0.7400	0.7400	-38.333%	1	1,327	+264.865%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,326	+125.000%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+26.667%	1	1,326	+184.211%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,326	+260.000%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+40.000%	1	1,326	+285.714%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-7.407%	4	1,326	+440.000%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,326	+400.000%
2026-04-07	0.6000	0.6000	0.5500	0.5500	+3.774%	34	1,326	+390.909%
2026-04-01	0.5500	0.5500	0.5300	0.5300	-29.333%	9	1,324	+409.434%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+1,400.000%	1	1,324	+260.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-91.935%	1	1,323	+5,300.000%
2026-03-26	0.6700	0.6700	0.6200	0.6200	-11.429%	7	1,323	+335.484%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,322	+285.714%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-16.667%	4	1,323	+350.000%
2026-03-20	0.7200	0.7200	0.7200	0.7200	-10.000%	4	1,327	+275.000%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-28.571%	2	1,323	+237.500%
2026-03-10	1.1200	1.1200	1.1200	1.1200	-5.085%	10	1,321	+141.071%
2026-03-03	0.9800	1.1800	0.9800	1.1800	+11.321%	21	1,311	+128.814%
2026-03-02	1.0600	1.0600	1.0600	1.0600	-15.200%	80	1,331	+154.717%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+56.250%	1	1,331	+116.000%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-32.203%	2	1,331	+237.500%
2026-02-18	1.1300	1.1800	1.1300	1.1800	+47.500%	100	1,333	+128.814%
2026-02-06	0.8200	1.0000	0.7500	0.8000	-27.273%	141	1,325	+237.500%
2026-02-04	0.9900	1.1000	0.9900	1.1000	+3.774%	70	1,325	+145.455%
2026-02-03	1.0400	1.0600	1.0400	1.0600	-28.859%	18	1,325	+154.717%
2026-01-21	1.5000	1.5000	1.4500	1.4900	-12.353%	37	1,307	+81.208%
2026-01-20	1.5000	1.8500	1.5000	1.7000	-2.857%	13	1,299	+58.824%
2026-01-16	1.7200	1.7500	1.6100	1.7500	-21.171%	27	1,285	+54.286%
2026-01-12	2.8500	2.8500	2.2200	2.2200	-0.448%	13	1,285	+21.622%
2026-01-07	2.2300	2.2300	2.2300	2.2300	-17.407%	20	1,295	+21.076%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+18.943%	10	1,275	0.000%
2026-01-05	1.4000	2.2700	1.4000	2.2700	-3.404%	53	1,214	+18.943%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-6.000%	50	1,214	+14.894%
2025-12-22	2.5000	2.5000	2.5000	2.5000	+11.111%	1	1,213	+8.000%
2025-12-16	2.2500	2.2500	2.2500	2.2500	+11.940%	10	1,213	+20.000%
2025-12-10	2.0100	2.0100	2.0100	2.0100	+0.500%	10	1,213	+34.328%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,208	+35.000%
2025-11-25	1.9500	2.2000	1.9500	2.2000	+57.143%	37	1,208	+22.727%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-2.778%	2	1,208	+92.857%
2025-11-19	1.4400	1.4400	1.4400	1.4400	-3.356%	20	1,210	+87.500%
2025-11-13	1.5000	1.5000	1.4900	1.4900	-4.487%	2	1,210	+81.208%
2025-11-12	1.5600	1.5600	1.5600	1.5600	-20.000%	10	1,208	+73.077%
2025-11-07	1.8000	1.9500	1.8000	1.9500	+11.429%	2	1,198	+38.462%
2025-11-06	2.0000	2.0500	1.7000	1.7500	-61.111%	121	1,198	+54.286%
2025-10-29	4.6800	4.6800	4.5000	4.5000	-17.431%	25	1,246	-40.000%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+41.558%	1	1,222	-50.459%
2025-10-22	3.5000	3.8500	3.5000	3.8500	0.000%	4	1,222	-29.870%
2025-10-16	3.8500	3.8500	3.8500	3.8500	+20.313%	3	1,222	-29.870%
2025-10-13	3.2000	3.2000	3.2000	3.2000	-8.571%	3	1,222	-15.625%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-2.235%	1	1,219	-22.857%
2025-10-09	3.6000	3.6000	3.5000	3.5800	-8.205%	11	1,219	-24.581%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,214	-30.769%
2025-10-07	4.1000	4.1500	4.1000	4.1500	+3.750%	14	1,228	-34.940%
2025-10-06	4.7000	4.7000	3.7000	4.0000	-14.894%	24	1,228	-32.500%
2025-10-01	4.9400	5.0900	4.7000	4.7000	-10.476%	65	1,230	-42.553%
2025-09-30	5.5100	5.5100	5.2500	5.2500	-7.080%	4	1,228	-48.571%
2025-09-26	5.6400	5.7000	5.6400	5.6500	-5.201%	10	1,227	-52.212%
2025-09-25	5.9600	5.9600	5.9600	5.9600	-1.650%	7	1,226	-54.698%
2025-09-24	6.3000	6.3000	6.0600	6.0600	-9.552%	8	1,223	-55.446%
2025-09-22	7.2000	7.2000	6.7000	6.7000	-11.842%	7	1,218	-59.701%
2025-09-19	7.6000	7.6000	7.6000	7.6000	+36.201%	6	1,223	-64.474%
2025-09-16	5.5800	5.5800	5.5800	5.5800	-10.863%	1	1,223	-51.613%
2025-09-15	6.2600	6.2600	6.2600	6.2600	-13.056%	2	1,223	-56.869%
2025-09-09	7.2000	7.2000	7.2000	7.2000	-7.692%	2	1,223	-62.500%
2025-09-03	7.8000	7.8000	7.8000	7.8000	-2.010%	2	1,223	-65.385%
2025-08-29	7.9600	7.9600	7.9600	7.9600	-4.096%	3	1,225	-66.080%
2025-08-28	8.4000	8.4000	8.3000	8.3000	+7.792%	2	1,225	-67.470%
2025-08-27	7.8600	7.8600	7.4700	7.7000	+1.316%	4	1,225	-64.935%
2025-08-25	6.5000	7.6000	6.5000	7.6000	+16.923%	50	1,226	-64.474%
2025-08-22	6.2600	6.6600	6.2600	6.5000	+9.797%	7	1,225	-58.462%
2025-08-21	5.9200	5.9200	5.9200	5.9200	+10.861%	1	1,224	-54.392%
2025-08-19	5.4000	5.4000	5.3400	5.3400	-16.563%	3	1,223	-49.438%
2025-08-15	6.4000	6.4000	6.4000	6.4000	0.000%	2	1,223	-57.813%
2025-08-14	5.5700	6.4000	5.5700	6.4000	+18.519%	3	1,221	-57.813%
2025-08-12	5.2000	5.4900	5.2000	5.4000	-1.460%	29	1,221	-50.000%
2025-08-11	5.4500	5.4900	5.4500	5.4800	-2.143%	5	1,202	-50.730%
2025-08-08	5.2000	5.6500	5.2000	5.6000	-3.448%	35	1,202	-51.786%
2025-08-01	5.8000	5.8000	5.8000	5.8000	-7.937%	2	1,192	-53.448%
2025-07-31	6.3000	6.3000	6.3000	6.3000	+0.800%	1	1,190	-57.143%
2025-07-30	6.2500	6.2500	6.2500	6.2500	+1.133%	1	1,190	-56.800%
2025-07-29	6.1800	6.1800	6.1800	6.1800	-7.761%	1	1,190	-56.311%
2025-07-28	7.1000	7.1000	6.7000	6.7000	-1.034%	20	1,190	-59.701%
2025-07-24	6.7700	6.7700	6.7700	6.7700	-5.447%	5	1,172	-60.118%
2025-07-22	7.1600	7.1600	7.1600	7.1600	-1.918%	1	1,172	-62.291%
2025-07-21	7.4000	7.4000	7.3000	7.3000	-5.195%	13	1,172	-63.014%
2025-07-18	7.7000	7.7000	7.7000	7.7000	+2.530%	20	1,162	-64.935%
2025-07-17	7.5000	7.5100	7.5000	7.5100	+13.788%	30	1,162	-64.048%
2025-07-15	6.5000	7.1500	6.5000	6.6000	+2.326%	165	1,138	-59.091%
2025-07-14	6.5200	6.5200	6.4400	6.4500	+5.738%	45	1,165	-58.140%
2025-07-11	6.5500	6.5500	6.1000	6.1000	+8.929%	31	1,133	-55.738%
2025-07-10	6.9000	7.0000	5.6000	5.6000	-25.134%	11	1,133	-51.786%
2025-07-09	7.2000	7.6500	7.1000	7.4800	+7.626%	75	1,133	-63.904%
2025-07-08	6.9000	6.9500	6.9000	6.9500	-8.553%	20	1,133	-61.151%
2025-07-07	7.4000	8.2400	7.4000	7.6000	-7.090%	174	1,135	-64.474%
2025-07-03	7.7000	8.1800	7.7000	8.1800	+8.344%	24	1,111	-66.993%
2025-07-02	7.5500	7.5500	7.5500	7.5500	+4.861%	1	1,111	-64.238%
2025-07-01	7.4000	7.4000	7.0000	7.2000	-0.690%	14	1,111	-62.500%
2025-06-30	6.7000	7.4400	6.7000	7.2500	+41.602%	341	1,101	-62.759%
2025-06-27	5.5000	5.5000	5.1200	5.1200	+13.778%	103	1,140	-47.266%
2025-06-24	4.5000	4.5000	4.5000	4.5000	+21.622%	100	1,140	-40.000%
2025-06-16	3.5000	3.7000	3.5000	3.7000	+23.333%	4	1,140	-27.027%
2025-06-02	3.0000	3.0000	3.0000	3.0000	+4.530%	2	1,140	-10.000%
2025-05-28	3.1000	3.1000	2.8700	2.8700	+2.500%	21	1,138	-5.923%
2025-05-21	2.7500	2.8000	2.7400	2.8000	-1.754%	751	1,125	-3.571%
2025-05-20	2.8500	2.8500	2.8500	2.8500	+14.000%	15	611	-5.263%
2025-05-19	2.5000	2.5000	2.5000	2.5000	-4.580%	10	611	+8.000%
2025-05-15	2.6200	2.6200	2.6200	2.6200	-12.957%	2	621	+3.053%
2025-05-14	2.8500	3.0100	2.8500	3.0100	+7.885%	7	619	-10.299%
2025-05-13	2.7900	2.7900	2.7900	2.7900	-1.413%	72	614	-3.226%
2025-05-12	2.7000	2.8300	2.7000	2.8300	+14.575%	7	542	-4.594%
2025-05-09	2.5500	2.5500	2.4700	2.4700	+20.488%	30	542	+9.312%
2025-05-08	1.9600	2.0500	1.9600	2.0500	+42.361%	56	542	+31.707%
2025-04-28	1.4400	1.4400	1.4400	1.4400	-0.690%	10	486	+87.500%
2025-04-25	1.5000	1.5000	1.4500	1.4500	+0.694%	8	476	+86.207%
2025-04-24	1.4400	1.4400	1.4400	1.4400	+69.412%	10	475	+87.500%
2025-04-23	1.4500	1.4500	0.8500	0.8500	-39.286%	31	465	+217.647%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+122.222%	20	464	+92.857%
2025-04-07	0.6300	0.6300	0.6300	0.6300	-8.696%	5	464	+328.571%
2025-04-04	0.8000	0.8000	0.6900	0.6900	-23.333%	22	459	+291.304%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-28.000%	22	464	+200.000%
2025-03-28	1.2300	1.2500	1.2200	1.2500	-12.587%	172	486	+116.000%
2025-03-27	1.4400	1.4400	1.4300	1.4300	-6.536%	38	432	+88.811%
2025-03-26	1.6500	1.6500	1.5200	1.5300	-15.470%	110	435	+76.471%
2025-03-21	1.8100	1.8100	1.8100	1.8100	+1.117%	20	342	+49.171%
2025-03-20	1.7900	1.7900	1.7900	1.7900	+1.705%	20	332	+50.838%
2025-03-18	1.7400	1.7600	1.7000	1.7600	+0.571%	20	312	+53.409%
2025-03-14	1.7500	1.7500	1.7500	1.7500	+13.636%	2	303	+54.286%
2025-03-13	1.5900	1.5900	1.5400	1.5400	-12.000%	12	296	+75.325%
2025-03-10	1.7000	1.8000	1.6000	1.7500	-7.407%	99	296	+54.286%
2025-03-07	2.0000	2.0000	1.8900	1.8900	-29.213%	8	218	+42.857%
2025-03-04	2.2000	2.6700	2.2000	2.6700	+11.250%	15	220	+1.124%
2025-03-03	2.8100	2.8100	2.4000	2.4000	-12.088%	56	226	+12.500%
2025-02-28	2.8000	2.8000	2.7300	2.7300	-22.000%	30	186	-1.099%
2025-02-27	3.5000	3.5000	3.5000	3.5000	-7.895%	1	181	-22.857%
2025-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	1	180	-28.947%
2025-02-21	4.1000	4.1000	4.1000	4.1000	-2.381%	2	180	-34.146%
2025-02-20	4.3000	4.3000	4.2000	4.2000	-10.638%	4	180	-35.714%
2025-02-19	4.7000	4.7000	4.7000	4.7000	-4.082%	1	176	-42.553%
2025-02-18	4.9000	4.9000	4.9000	4.9000	-16.808%	1	176	-44.898%
2025-02-10	6.5700	6.5700	5.8900	5.8900	-4.228%	7	176	-54.160%
2025-02-07	6.4000	6.4000	6.1500	6.1500	+50.000%	10	173	-56.098%
2025-02-05	4.1000	4.1000	4.1000	4.1000	+16.477%	5	170	-34.146%
2025-02-03	3.4800	3.5200	3.4800	3.5200	-11.111%	6	170	-23.295%
2025-01-30	3.9600	3.9600	3.9600	3.9600	+1.538%	3	170	-31.818%
2025-01-23	3.6000	3.9000	3.6000	3.9000	+20.370%	5	170	-30.769%
2025-01-10	3.3000	3.3000	2.8800	3.2400	-14.737%	72	167	-16.667%
2025-01-03	3.8000	3.8000	3.8000	3.8000	+11.765%	6	139	-28.947%
2025-01-02	3.4000	3.4000	3.4000	3.4000	-10.053%	1	136	-20.588%
2024-12-12	3.7800	3.7800	3.7800	3.7800	-14.091%	1	135	-28.571%
2024-12-04	3.9900	4.4000	3.9900	4.4000	+10.276%	12	136	-38.636%
2024-12-02	3.9900	3.9900	3.9900	3.9900	+6.400%	35	146	-32.331%
2024-11-29	3.7500	3.7500	3.7500	3.7500	-6.484%	4	113	-28.000%
2024-11-25	4.0100	4.0100	4.0100	4.0100	-2.195%	3	111	-32.668%
2024-11-22	3.9500	4.1000	3.9500	4.1000	+15.819%	10	111	-34.146%
2024-11-13	3.5400	3.5400	3.5400	3.5400	+14.194%	1	112	-23.729%
2024-11-11	2.5000	3.1000	2.5000	3.1000	+63.158%	38	111	-12.903%
2024-11-01	1.9000	1.9000	1.9000	1.9000	0.000%	8	73	+42.105%
2024-10-31	2.0000	2.0000	1.9000	1.9000	-7.317%	3	73	+42.105%
2024-10-28	2.0500	2.0500	2.0500	2.0500	+15.819%	1	70	+31.707%
2024-10-22	1.7700	1.7700	1.7700	1.7700	+0.568%	10	69	+52.542%
2024-10-21	1.7600	1.7600	1.7600	1.7600	-4.865%	1	59	+53.409%
2024-10-15	1.8500	1.8500	1.8500	1.8500	+8.187%	1	58	+45.946%
2024-10-02	1.7100	1.7100	1.7100	1.7100	-10.000%	10	58	+57.895%
2024-10-01	2.3500	2.7500	1.9000	1.9000	-32.143%	15	48	+42.105%
2024-09-30	2.8000	2.8000	2.8000	2.8000	+9.375%	2	40	-3.571%
2024-09-27	2.4500	2.5600	2.4500	2.5600	+6.667%	4	40	+5.469%
2024-09-23	2.0800	2.4000	2.0800	2.4000	+6.667%	38	39	+12.500%
2024-09-19	2.2500	2.2500	2.2500	2.2500	0.000%	4	4	+20.000%

.dark-mode .gFc8PC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFc8PC{ color: #333333; background-color: white; border: 2px solid #333333; }MGNI20270115C25MGNI Jan 15 2027 25.00 Call (MGNI270115C00025000)option OPRA

MGNI20270115C25
MGNI Jan 15 2027 25.00 Call (MGNI270115C00025000)
option OPRA