Dark

MGNI20270115C30
MGNI Jan 15 2027 30.00 Call (MGNI270115C00030000)
option OPRA

EOD

Jul 8, 2026

1.68-1.176%(-0.02)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6800	1.6800	1.6800	1.6800	-1.176%	25	3,053	0.000%
2026-07-06	1.6600	1.7500	1.6600	1.7000	+7.595%	6	3,053	-1.176%
2026-07-01	1.5500	1.5900	1.5500	1.5800	+21.538%	115	3,048	+6.329%
2026-06-30	1.3700	1.3700	1.2000	1.3000	0.000%	180	3,013	+29.231%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+13.043%	2	2,938	+29.231%
2026-06-26	1.3500	1.3500	1.1500	1.1500	-11.538%	70	2,937	+46.087%
2026-06-17	1.2500	1.4000	1.2500	1.3000	+8.333%	22	2,873	+29.231%
2026-06-16	0.7000	1.2500	0.7000	1.2000	+42.857%	74	2,873	+40.000%
2026-06-15	0.8500	0.8500	0.8000	0.8400	+29.231%	23	2,872	+100.000%
2026-06-05	0.7400	0.7400	0.6000	0.6500	+18.182%	18	2,856	+158.462%
2026-06-03	0.6200	0.6200	0.5500	0.5500	-15.385%	21	2,870	+205.455%
2026-06-02	0.7000	0.7000	0.6500	0.6500	-7.143%	2	2,890	+158.462%
2026-06-01	0.5600	0.7000	0.5600	0.7000	+27.273%	50	2,891	+140.000%
2026-05-29	0.6000	0.6000	0.5500	0.5500	+10.000%	48	2,935	+205.455%
2026-05-27	0.4300	0.5000	0.4300	0.5000	+11.111%	7	2,934	+236.000%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+9.756%	15	2,933	+273.333%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,933	+309.756%
2026-05-15	0.4500	0.4500	0.4500	0.4500	+50.000%	1	2,933	+273.333%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-45.455%	1	2,933	+460.000%
2026-05-12	0.4000	0.5500	0.4000	0.5500	-11.290%	54	2,934	+205.455%
2026-05-11	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,934	+170.968%
2026-05-07	0.5500	0.5500	0.5000	0.5000	0.000%	15	2,936	+236.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-3.846%	30	2,936	+236.000%
2026-05-04	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,936	+223.077%
2026-05-01	0.5000	0.5500	0.5000	0.5500	+10.000%	4	2,933	+205.455%
2026-04-29	0.4900	0.5000	0.4900	0.5000	+11.111%	149	2,933	+236.000%
2026-04-28	0.4500	0.4500	0.4500	0.4500	0.000%	10	3,082	+273.333%
2026-04-23	0.5000	0.5000	0.3500	0.4500	-16.667%	90	3,082	+273.333%
2026-04-22	0.5500	0.5500	0.5200	0.5400	+1.887%	11	3,142	+211.111%
2026-04-15	0.6000	0.6000	0.5300	0.5300	+47.222%	11	3,134	+216.981%
2026-04-08	0.3600	0.3600	0.3600	0.3600	-20.000%	1	3,130	+366.667%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-8.163%	1	3,130	+273.333%
2026-03-18	0.5000	0.5000	0.4900	0.4900	-24.615%	57	3,131	+242.857%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,188	+158.462%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-1.408%	1	3,196	+140.000%
2026-03-03	0.7100	0.7100	0.7100	0.7100	-1.389%	1	3,197	+136.620%
2026-02-26	0.7200	0.7200	0.7200	0.7200	+22.034%	8	3,196	+133.333%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-15.714%	1	3,196	+184.746%
2026-02-10	0.7000	0.7000	0.7000	0.7000	+27.273%	1	3,196	+140.000%
2026-02-06	0.5000	0.5500	0.5000	0.5500	+10.000%	3	3,195	+205.455%
2026-02-03	0.6500	0.6500	0.4700	0.5000	-54.545%	7	3,196	+236.000%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+10.000%	31	3,193	+52.727%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-20.000%	13	3,163	+68.000%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+4.167%	7	3,176	+34.400%
2026-01-26	1.2000	1.2000	1.2000	1.2000	0.000%	20	3,176	+40.000%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-11.111%	1	3,196	+40.000%
2026-01-15	1.1800	1.3500	1.1800	1.3500	-3.571%	22	3,195	+24.444%
2026-01-14	1.4000	1.4000	1.4000	1.4000	-18.605%	10	3,213	+20.000%
2026-01-09	1.7200	1.7200	1.7200	1.7200	-11.340%	3	3,223	-2.326%
2026-01-06	1.8000	1.9400	1.8000	1.9400	+16.867%	34	3,223	-13.402%
2026-01-05	1.7200	1.7200	1.6600	1.6600	+1.840%	31	3,220	+1.205%
2026-01-02	1.6300	1.6300	1.6300	1.6300	+0.617%	1	3,248	+3.067%
2025-12-30	1.6200	1.6200	1.6200	1.6200	-12.432%	2	3,249	+3.704%
2025-12-26	1.8500	1.8500	1.8500	1.8500	+2.210%	12	3,251	-9.189%
2025-12-22	1.8100	1.8100	1.8100	1.8100	+6.471%	1	3,250	-7.182%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-8.108%	10	3,250	-1.176%
2025-12-12	1.7000	1.8500	1.7000	1.8500	+8.824%	4	3,240	-9.189%
2025-12-11	1.7000	1.7000	1.7000	1.7000	+9.677%	1	3,236	-1.176%
2025-12-10	1.5000	1.5500	1.4400	1.5500	+14.815%	16	3,236	+8.387%
2025-12-09	1.3500	1.3500	1.3500	1.3500	+28.571%	1	3,240	+24.444%
2025-12-04	1.0500	1.0500	1.0500	1.0500	-4.545%	5	3,240	+60.000%
2025-12-02	1.0000	1.2200	1.0000	1.1000	-18.519%	64	3,240	+52.727%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-10.000%	20	3,241	+24.444%
2025-11-25	1.2500	1.5000	1.2500	1.5000	+33.929%	5	3,241	+12.000%
2025-11-24	1.1200	1.1200	1.1200	1.1200	+1.818%	1	3,240	+50.000%
2025-11-21	1.0000	1.1000	1.0000	1.1000	+10.000%	5	3,239	+52.727%
2025-11-19	1.0000	1.0500	1.0000	1.0000	-12.281%	28	3,240	+68.000%
2025-11-18	1.0700	1.1400	1.0700	1.1400	+42.500%	33	3,235	+47.368%
2025-11-17	0.8000	0.8000	0.8000	0.8000	-33.333%	100	3,235	+110.000%
2025-11-13	1.0000	1.2000	1.0000	1.2000	-6.250%	11	3,335	+40.000%
2025-11-12	1.2500	1.2800	1.2000	1.2800	-3.759%	28	3,343	+31.250%
2025-11-11	1.3300	1.3300	1.3300	1.3300	-16.875%	35	3,342	+26.316%
2025-11-10	1.5100	1.6000	1.5100	1.6000	+10.345%	60	3,317	+5.000%
2025-11-06	1.5000	1.5000	1.1500	1.4500	-27.500%	93	3,377	+15.862%
2025-11-05	2.0000	2.2200	2.0000	2.0000	-6.977%	35	3,296	-16.000%
2025-11-04	2.3500	2.5000	2.1000	2.1500	-27.119%	10	3,294	-21.860%
2025-10-31	3.1000	3.1000	2.5000	2.9500	+26.068%	49	3,287	-43.051%
2025-10-30	2.6000	2.6000	2.3400	2.3400	-16.429%	41	3,308	-28.205%
2025-10-29	3.5800	3.5800	2.8000	2.8000	-15.152%	22	3,297	-40.000%
2025-10-27	2.3500	3.3000	2.3500	3.3000	+8.197%	26	3,263	-49.091%
2025-10-24	3.0500	3.0500	3.0500	3.0500	+10.909%	15	3,263	-44.918%
2025-10-21	2.7500	2.7500	2.7500	2.7500	+1.852%	17	3,263	-38.909%
2025-10-20	2.7500	2.7500	2.3000	2.7000	-5.263%	4	3,246	-37.778%
2025-10-15	2.8500	2.8500	2.8500	2.8500	+14.000%	1	3,248	-41.053%
2025-10-14	2.4500	2.5000	2.4500	2.5000	+11.607%	32	3,248	-32.800%
2025-10-13	2.2100	2.2600	2.2000	2.2400	-8.571%	52	3,278	-25.000%
2025-10-10	2.7000	2.7000	2.4500	2.4500	-5.769%	8	3,283	-31.429%
2025-10-09	2.8900	2.8900	2.6000	2.6000	-15.858%	25	3,280	-35.385%
2025-10-08	3.0600	3.0900	3.0600	3.0900	-2.524%	37	3,288	-45.631%
2025-10-06	3.0000	3.2000	2.6200	3.1700	-0.938%	167	3,324	-47.003%
2025-10-03	3.3500	3.5000	3.2000	3.2000	0.000%	16	3,287	-47.500%
2025-10-02	3.4000	3.4000	3.1200	3.2000	-8.571%	188	3,290	-47.500%
2025-10-01	3.6000	3.7800	3.5000	3.5000	-9.091%	24	3,213	-52.000%
2025-09-30	4.0000	4.1000	3.8500	3.8500	-10.047%	5	3,212	-56.364%
2025-09-29	4.2500	4.2800	4.2500	4.2800	+1.905%	5	3,208	-60.748%
2025-09-26	4.4000	4.4000	4.1600	4.2000	-7.692%	363	3,560	-60.000%
2025-09-25	4.2500	4.5500	4.2500	4.5500	+1.111%	45	3,436	-63.077%
2025-09-24	4.5000	4.5000	4.5000	4.5000	-8.163%	1	3,475	-62.667%
2025-09-23	5.0000	5.0000	4.9000	4.9000	-5.769%	3	3,474	-65.714%
2025-09-22	5.4000	5.4000	5.2000	5.2000	-14.754%	3	3,471	-67.692%
2025-09-19	5.9200	6.1000	5.9200	6.1000	+35.556%	6	3,470	-72.459%
2025-09-16	4.4500	4.5000	4.4000	4.5000	-3.226%	28	3,476	-62.667%
2025-09-15	4.7300	4.7300	4.6500	4.6500	-4.124%	16	3,453	-63.871%
2025-09-12	4.8500	4.9000	4.8500	4.8500	+2.105%	42	3,453	-65.361%
2025-09-11	4.9000	4.9000	4.7500	4.7500	-3.061%	42	3,491	-64.632%
2025-09-10	3.5000	5.1000	3.5000	4.9000	-16.949%	49	3,489	-65.714%
2025-09-08	5.9000	6.0000	5.9000	5.9000	+8.257%	357	3,444	-71.525%
2025-09-05	5.4500	5.4500	5.4500	5.4500	-10.656%	1	3,187	-69.174%
2025-09-03	6.1000	6.1000	6.1000	6.1000	+7.018%	2	3,188	-72.459%
2025-09-02	5.7000	5.7000	5.7000	5.7000	-8.065%	3	3,190	-70.526%
2025-08-29	6.2000	6.2000	6.2000	6.2000	+2.819%	41	3,229	-72.903%
2025-08-27	6.0000	6.0300	6.0000	6.0300	+3.608%	4	3,229	-72.139%
2025-08-26	5.8200	5.8200	5.8200	5.8200	-2.185%	3	3,230	-71.134%
2025-08-25	6.0200	6.0200	5.9500	5.9500	+51.786%	18	3,230	-71.765%
2025-08-20	3.9200	3.9200	3.9200	3.9200	-4.156%	2	3,230	-57.143%
2025-08-19	4.2900	4.2900	4.0900	4.0900	-18.200%	6	3,232	-58.924%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+21.951%	1	3,228	-66.400%
2025-08-13	4.1000	4.1000	4.1000	4.1000	+2.500%	8	3,227	-59.024%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-6.977%	20	3,227	-58.000%
2025-08-08	4.1800	4.3000	4.1800	4.3000	+7.500%	7	3,247	-60.930%
2025-08-07	4.0000	4.0000	4.0000	4.0000	-9.091%	21	3,240	-58.000%
2025-08-05	4.4000	4.4000	4.4000	4.4000	-4.348%	1	3,259	-61.818%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+4.545%	1	3,260	-63.478%
2025-08-01	4.3000	4.4000	4.3000	4.4000	-12.000%	3	3,260	-61.818%
2025-07-31	4.8000	5.0000	4.8000	5.0000	+3.950%	2	3,263	-66.400%
2025-07-30	4.8100	4.8100	4.8100	4.8100	+4.565%	4	3,261	-65.073%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-8.911%	2	3,257	-63.478%
2025-07-24	5.2000	5.2000	5.0000	5.0500	-11.404%	41	3,255	-66.733%
2025-07-21	5.7000	5.7000	5.7000	5.7000	-5.000%	10	3,246	-70.526%
2025-07-18	6.0000	6.0000	6.0000	6.0000	-1.639%	3	3,236	-72.000%
2025-07-17	6.1000	6.1000	6.1000	6.1000	+11.927%	20	3,236	-72.459%
2025-07-15	5.5100	5.5100	5.4500	5.4500	+9.000%	21	3,220	-69.174%
2025-07-14	4.8700	5.0000	4.8700	5.0000	+6.383%	11	3,200	-66.400%
2025-07-11	4.8000	4.9400	4.7000	4.7000	-11.321%	45	3,190	-64.255%
2025-07-10	5.3000	5.4000	5.3000	5.3000	-3.636%	33	3,147	-68.302%
2025-07-09	5.7000	5.7500	5.5000	5.5000	0.000%	94	3,141	-69.455%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-8.333%	10	3,047	-69.455%
2025-07-07	6.2000	6.2000	6.0000	6.0000	-7.692%	16	3,047	-72.000%
2025-07-03	6.4000	6.5000	6.4000	6.5000	+6.383%	2	3,040	-74.154%
2025-07-02	5.9500	6.1100	5.9400	6.1100	+11.091%	32	3,040	-72.504%
2025-07-01	4.7000	5.8300	4.7000	5.5000	-0.181%	8	3,027	-69.455%
2025-06-30	4.6500	5.9000	4.6500	5.5100	+41.282%	28	3,022	-69.510%
2025-06-27	3.9000	3.9000	3.9000	3.9000	+5.405%	2	3,010	-56.923%
2025-06-26	3.7000	3.7000	3.7000	3.7000	+9.467%	5	3,010	-54.595%
2025-06-24	3.3800	3.3800	3.3800	3.3800	+20.714%	1	3,005	-50.296%
2025-06-17	2.7500	2.8000	2.6200	2.8000	+0.719%	7	3,005	-40.000%
2025-06-16	2.7800	2.7800	2.7800	2.7800	+10.757%	1	2,998	-39.568%
2025-06-12	2.5000	2.5100	2.5000	2.5100	+0.400%	46	2,997	-33.068%
2025-06-10	2.6000	2.6000	2.5000	2.5000	+2.041%	10	2,983	-32.800%
2025-06-05	2.5500	2.5500	2.4500	2.4500	+8.889%	6	2,973	-31.429%
2025-06-02	2.2500	2.2500	2.2500	2.2500	+9.756%	20	2,967	-25.333%
2025-05-29	2.1900	2.1900	2.0000	2.0500	+5.128%	73	2,947	-18.049%
2025-05-27	2.0000	2.0000	1.9500	1.9500	+2.632%	102	2,929	-13.846%
2025-05-23	1.9000	1.9000	1.8000	1.9000	-3.061%	640	2,665	-11.579%
2025-05-22	1.9600	1.9600	1.9600	1.9600	+2.618%	1	2,665	-14.286%
2025-05-21	2.0000	2.0500	1.9000	1.9100	-4.975%	442	2,665	-12.042%
2025-05-20	2.0000	2.0900	1.9800	2.0100	+18.935%	110	2,251	-16.418%
2025-05-19	1.7500	1.7500	1.6000	1.6900	-10.106%	80	2,178	-0.592%
2025-05-16	1.8300	1.8800	1.8300	1.8800	-5.528%	4	2,151	-10.638%
2025-05-12	1.9900	1.9900	1.9900	1.9900	+10.556%	5	2,151	-15.578%
2025-05-09	1.8500	1.9000	1.8000	1.8000	+2.857%	304	2,151	-6.667%
2025-05-08	1.4500	1.7500	1.2700	1.7500	+69.903%	131	2,175	-4.000%
2025-04-25	1.0300	1.0300	1.0300	1.0300	+3.000%	2	2,091	+63.107%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+33.333%	30	2,090	+68.000%
2025-04-17	0.7500	0.7500	0.7500	0.7500	+25.000%	5	2,055	+124.000%
2025-04-11	0.6000	0.6000	0.6000	0.6000	0.000%	562	2,055	+180.000%
2025-04-03	0.6500	0.6500	0.6000	0.6000	-25.000%	5	2,083	+180.000%
2025-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	10	2,083	+110.000%
2025-03-28	0.8900	0.8900	0.8500	0.8500	-10.526%	10	2,083	+97.647%
2025-03-27	1.0000	1.0000	0.9500	0.9500	-9.524%	3	2,083	+76.842%
2025-03-26	1.1700	1.1700	1.0500	1.0500	-16.667%	54	2,083	+60.000%
2025-03-20	1.3400	1.3400	1.2600	1.2600	+1.613%	93	2,080	+33.333%
2025-03-18	1.2400	1.2400	1.2400	1.2400	-9.489%	20	2,061	+35.484%
2025-03-17	1.3800	1.3800	1.3700	1.3700	+1.481%	2	2,061	+22.628%
2025-03-12	1.3500	1.3500	1.3500	1.3500	+7.143%	2	2,061	+24.444%
2025-03-11	1.2600	1.2600	1.2600	1.2600	-18.710%	10	2,061	+33.333%
2025-03-06	1.7200	1.7200	1.5500	1.5500	-6.061%	6	2,061	+8.387%
2025-03-04	1.6500	1.6500	1.6500	1.6500	0.000%	4	2,057	+1.818%
2025-03-03	1.6300	1.6500	1.6300	1.6500	-17.500%	20	2,057	+1.818%
2025-02-28	2.0000	2.0000	2.0000	2.0000	-24.528%	60	2,037	-16.000%
2025-02-27	2.8000	2.8000	2.6500	2.6500	-7.018%	11	2,037	-36.604%
2025-02-26	2.9000	2.9000	2.7800	2.8500	-16.176%	307	2,039	-41.053%
2025-02-20	3.4000	3.4000	3.4000	3.4000	-5.556%	1	2,223	-50.588%
2025-02-19	3.6500	3.6500	3.5500	3.6000	-9.548%	40	2,223	-53.333%
2025-02-13	3.9800	3.9800	3.9800	3.9800	-21.961%	20	2,186	-57.789%
2025-02-07	4.8000	5.1000	4.4200	5.1000	+78.947%	3,410	2,186	-67.059%
2025-02-05	2.9000	2.9000	2.8500	2.8500	+29.545%	417	619	-41.053%
2025-01-29	3.0000	3.0000	2.2000	2.2000	-20.000%	2	207	-23.636%
2025-01-27	2.7500	2.7500	2.7500	2.7500	-3.509%	1	206	-38.909%
2025-01-23	2.8600	2.8600	2.8500	2.8500	+9.615%	96	207	-41.053%
2025-01-22	2.6000	2.6000	2.6000	2.6000	+18.182%	1	115	-35.385%
2025-01-17	2.2500	2.2500	2.2000	2.2000	+13.990%	60	114	-23.636%
2025-01-16	2.0900	2.0900	1.9000	1.9300	-12.670%	70	114	-12.953%
2025-01-13	2.1000	2.2400	2.1000	2.2100	-7.143%	8	44	-23.982%
2025-01-10	2.3800	2.3800	2.3800	2.3800	-19.048%	14	43	-29.412%
2025-01-03	2.9400	2.9400	2.9400	2.9400	+5.000%	10	36	-42.857%
2024-11-25	3.1000	3.2000	2.8000	2.8000	-9.968%	23	31	-40.000%
2024-11-22	2.9500	3.1100	2.9500	3.1100	0.000%	16	8	-45.981%

.dark-mode .kV02Rx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV02Rx{ color: #333333; background-color: white; border: 2px solid #333333; }MGNI20270115C30MGNI Jan 15 2027 30.00 Call (MGNI270115C00030000)option OPRA

MGNI20270115C30
MGNI Jan 15 2027 30.00 Call (MGNI270115C00030000)
option OPRA