Dark

MGNI20270115C35
MGNI Jan 15 2027 35.00 Call (MGNI270115C00035000)
option OPRA

EOD

Sep 18, 2026

0.9000-1.099%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8500	0.9000	0.8500	0.9000	-1.099%	30	2,618	0.000%
2026-09-17	1.0000	1.1100	0.9100	0.9100	+44.444%	58	2,618	-1.099%
2026-09-11	0.6200	0.6300	0.6200	0.6300	-21.250%	11	2,619	+42.857%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,608	+12.500%
2026-09-04	0.8800	0.8800	0.8500	0.8500	+2.410%	28	2,609	+5.882%
2026-08-26	0.7300	0.8300	0.7300	0.8300	-12.632%	2	2,609	+8.434%
2026-08-20	0.9300	0.9500	0.9300	0.9500	-9.524%	100	2,609	-5.263%
2026-08-19	1.1000	1.1000	1.0500	1.0500	-12.500%	17	2,657	-14.286%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-9.091%	1	2,642	-25.000%
2026-08-13	1.4000	1.4000	1.2500	1.3200	+0.763%	5	2,641	-31.818%
2026-08-12	1.2500	1.3100	1.2500	1.3100	-7.092%	2	2,638	-31.298%
2026-08-11	1.2800	1.5000	1.2800	1.4100	+0.714%	129	2,639	-36.170%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-17.647%	10	2,528	-35.714%
2026-08-07	1.7000	1.7100	1.7000	1.7000	+21.429%	21	2,518	-47.059%
2026-08-06	1.5000	1.7900	1.4000	1.4000	+47.368%	415	2,500	-35.714%
2026-08-04	0.9000	0.9500	0.9000	0.9500	+35.714%	2	2,740	-5.263%
2026-07-30	0.8000	0.8000	0.7000	0.7000	0.000%	2	2,739	+28.571%
2026-07-27	0.7500	0.7500	0.5800	0.7000	0.000%	4	2,739	+28.571%
2026-07-24	0.5800	0.7000	0.5800	0.7000	+34.615%	3	2,739	+28.571%
2026-07-23	0.5300	0.5300	0.5200	0.5200	-13.333%	2	2,738	+73.077%
2026-07-22	0.8000	0.8000	0.5900	0.6000	-29.412%	7	2,738	+50.000%
2026-07-20	0.6700	0.8500	0.6700	0.8500	+16.438%	3	2,737	+5.882%
2026-07-17	0.8500	0.8500	0.7300	0.7300	-24.742%	3	2,737	+23.288%
2026-07-16	0.9500	0.9700	0.9500	0.9700	+38.571%	2	2,739	-7.216%
2026-07-14	1.0500	1.0500	0.7000	0.7000	-36.364%	3	2,737	+28.571%
2026-07-13	1.1400	1.2500	1.0700	1.1000	-7.563%	5	2,737	-18.182%
2026-07-09	1.1900	1.1900	1.1900	1.1900	+29.348%	1	2,735	-24.370%
2026-07-08	0.9200	0.9200	0.9200	0.9200	-12.381%	1	2,736	-2.174%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-4.545%	15	2,735	-14.286%
2026-07-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	2,735	-18.182%
2026-07-02	1.1000	1.1000	1.1000	1.1000	0.000%	20	2,735	-18.182%
2026-07-01	0.8100	1.2500	0.8100	1.1000	+37.500%	1,061	2,735	-18.182%
2026-06-29	0.7500	0.8300	0.7500	0.8000	+14.286%	3	2,418	+12.500%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,416	+28.571%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+16.667%	30	2,416	+28.571%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-20.000%	5	2,446	+50.000%
2026-06-23	0.7000	0.7700	0.7000	0.7500	+15.385%	8	2,446	+20.000%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+1.563%	2	2,441	+38.462%
2026-06-18	0.6400	0.6400	0.6400	0.6400	-11.111%	1	2,592	+40.625%
2026-06-17	0.7000	0.9000	0.7000	0.7200	0.000%	154	2,592	+25.000%
2026-06-16	0.6000	0.8000	0.4300	0.7200	+60.000%	577	2,592	+25.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-8.163%	1	2,541	+100.000%
2026-06-09	0.4800	0.4900	0.4800	0.4900	+8.889%	16	2,541	+83.673%
2026-06-04	0.4300	0.4800	0.4300	0.4500	-25.000%	305	2,547	+100.000%
2026-06-01	0.4200	0.6000	0.4200	0.6000	+50.000%	181	2,242	+50.000%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-20.000%	30	2,061	+125.000%
2026-05-26	0.5000	0.5000	0.5000	0.5000	0.000%	100	2,031	+80.000%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,981	+80.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,981	+157.143%
2026-05-05	0.3000	0.4100	0.3000	0.4100	+2.500%	110	1,980	+119.512%
2026-05-01	0.5000	0.5000	0.3700	0.4000	+14.286%	103	1,776	+125.000%
2026-04-30	0.4000	0.4000	0.3500	0.3500	-5.405%	3	1,776	+157.143%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-2.632%	2	1,777	+143.243%
2026-04-22	0.3800	0.3800	0.3800	0.3800	-15.556%	1	1,775	+136.842%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,776	+100.000%
2026-04-13	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,776	+157.143%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-28.571%	290	1,773	+200.000%
2026-03-23	0.4200	0.4200	0.4200	0.4200	+5.000%	6	1,778	+114.286%
2026-03-16	0.3000	0.4000	0.3000	0.4000	+33.333%	202	1,772	+125.000%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-14.286%	100	1,970	+200.000%
2026-03-12	0.5000	0.5000	0.3500	0.3500	-31.373%	102	2,070	+157.143%
2026-03-03	0.5100	0.5100	0.5100	0.5100	+2.000%	100	2,168	+76.471%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+25.000%	66	2,146	+80.000%
2026-02-24	0.4000	0.4000	0.3700	0.4000	+33.333%	60	2,146	+125.000%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-47.368%	50	2,170	+200.000%
2026-02-20	0.5500	0.5700	0.5500	0.5700	-10.938%	2	2,220	+57.895%
2026-02-18	0.6500	0.6500	0.6400	0.6400	+16.364%	100	2,218	+40.625%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+10.000%	2	2,144	+63.636%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+42.857%	1	2,144	+80.000%
2026-02-06	0.3500	0.4000	0.2700	0.3500	0.000%	578	2,143	+157.143%
2026-02-05	0.4000	0.4000	0.3500	0.3500	-18.605%	164	2,024	+157.143%
2026-02-04	0.4600	0.5000	0.4300	0.4300	+10.256%	151	1,972	+109.302%
2026-02-03	0.5500	0.5500	0.3000	0.3900	-54.118%	524	2,036	+130.769%
2026-01-29	0.8500	0.8500	0.8500	0.8500	-15.000%	30	1,660	+5.882%
2026-01-23	1.0000	1.0000	1.0000	1.0000	+25.000%	7	1,644	-10.000%
2026-01-22	0.8000	0.8000	0.8000	0.8000	+11.111%	5	1,637	+12.500%
2026-01-21	0.7200	0.7200	0.7200	0.7200	-12.195%	1	1,632	+25.000%
2026-01-16	0.8200	0.8200	0.8200	0.8200	+2.500%	20	1,611	+9.756%
2026-01-15	0.8000	0.8000	0.8000	0.8000	-13.978%	1	1,611	+12.500%
2026-01-07	0.9300	0.9300	0.9300	0.9300	-28.462%	20	1,611	-3.226%
2026-01-06	1.3000	1.3000	1.3000	1.3000	+4.000%	11	1,591	-30.769%
2025-12-24	0.7500	1.2500	0.7500	1.2500	+4.167%	2	1,578	-28.000%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-22.581%	2	1,578	-25.000%
2025-12-17	1.6800	1.6800	1.5100	1.5500	+55.000%	30	1,578	-41.935%
2025-12-12	1.3000	1.3000	1.0000	1.0000	+5.263%	2	1,578	-10.000%
2025-12-08	0.9500	0.9500	0.9500	0.9500	+11.765%	4	1,578	-5.263%
2025-12-02	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,576	+5.882%
2025-11-25	1.0500	1.0500	1.0500	1.0500	+31.250%	3	1,577	-14.286%
2025-11-20	0.7500	0.8000	0.7500	0.8000	+6.667%	2	1,577	+12.500%
2025-11-19	0.7500	0.7500	0.7500	0.7500	-17.582%	1	1,577	+20.000%
2025-11-11	0.9000	1.0000	0.9000	0.9100	-17.273%	58	1,577	-1.099%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,623	-18.182%
2025-11-06	0.8000	0.9500	0.8000	0.9500	-44.118%	26	1,622	-5.263%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,647	-47.059%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-16.300%	5	1,647	-52.632%
2025-10-28	2.2700	2.2700	2.2700	2.2700	-9.200%	100	1,647	-60.352%
2025-10-27	2.6400	2.6400	2.5000	2.5000	0.000%	3	1,547	-64.000%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+25.000%	20	1,547	-64.000%
2025-10-23	2.0000	2.0000	2.0000	2.0000	-13.043%	25	1,547	-55.000%
2025-10-21	2.1300	2.3700	2.1300	2.3000	+15.000%	31	1,522	-60.870%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+0.503%	3	1,522	-55.000%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+2.051%	7	1,522	-54.774%
2025-10-10	1.9500	1.9500	1.9500	1.9500	+0.515%	4	1,522	-53.846%
2025-10-09	1.9900	1.9900	1.9400	1.9400	-11.416%	15	1,526	-53.608%
2025-10-08	2.2500	2.2500	2.1900	2.1900	-0.905%	4	1,511	-58.904%
2025-10-06	2.1000	2.2300	2.1000	2.2100	-7.917%	12	1,508	-59.276%
2025-10-03	2.6300	2.6500	2.4000	2.4000	0.000%	25	1,498	-62.500%
2025-10-02	2.4800	2.5000	2.4000	2.4000	-20.000%	29	1,500	-62.500%
2025-09-30	3.0000	3.0000	3.0000	3.0000	-4.459%	41	1,490	-70.000%
2025-09-26	3.1400	3.1400	3.1400	3.1400	-7.375%	10	1,531	-71.338%
2025-09-25	3.3900	3.3900	3.3900	3.3900	-1.166%	5	1,531	-73.451%
2025-09-24	3.4300	3.4300	3.4300	3.4300	-7.796%	1	1,532	-73.761%
2025-09-23	3.8000	3.8000	3.7200	3.7200	-9.268%	26	1,533	-75.806%
2025-09-22	4.8000	4.8000	4.1000	4.1000	-10.870%	28	1,512	-78.049%
2025-09-19	4.2600	4.6000	4.2500	4.6000	+22.995%	38	1,512	-80.435%
2025-09-17	3.8000	3.8000	3.7000	3.7400	+17.241%	20	1,527	-75.936%
2025-09-16	3.3000	3.3000	3.1800	3.1900	-12.842%	58	1,517	-71.787%
2025-09-15	3.5700	3.6800	3.5000	3.6600	-0.813%	96	1,460	-75.410%
2025-09-12	3.6900	3.6900	3.6900	3.6900	+2.786%	10	1,536	-75.610%
2025-09-11	3.5900	3.5900	3.5900	3.5900	+1.412%	3	1,526	-74.930%
2025-09-10	3.5400	3.5400	3.5400	3.5400	-11.500%	10	1,526	-74.576%
2025-09-09	4.0000	4.0000	4.0000	4.0000	-13.978%	10	1,516	-77.500%
2025-09-08	4.6000	4.6500	4.6000	4.6500	+22.368%	3	1,506	-80.645%
2025-09-05	4.0000	4.1000	3.8000	3.8000	-15.743%	11	1,505	-76.316%
2025-09-03	4.7000	4.7000	4.5100	4.5100	+2.500%	6	1,500	-80.044%
2025-09-02	4.0000	4.4000	3.9000	4.4000	-7.173%	63	1,499	-79.545%
2025-08-29	4.7400	4.7400	4.7400	4.7400	-6.139%	1	1,447	-81.013%
2025-08-28	5.0600	5.0600	5.0500	5.0500	+7.447%	12	1,447	-82.178%
2025-08-27	4.6500	4.7000	4.6500	4.7000	+6.335%	4	1,445	-80.851%
2025-08-26	4.7000	4.7000	4.4200	4.4200	-0.897%	20	1,435	-79.638%
2025-08-25	4.5000	4.7500	4.4000	4.4600	+20.541%	95	1,435	-79.821%
2025-08-22	3.5000	3.8000	3.5000	3.7000	+12.121%	17	1,451	-75.676%
2025-08-21	3.1000	3.3000	3.1000	3.3000	+13.402%	6	1,451	-72.727%
2025-08-20	2.7000	2.9100	2.7000	2.9100	-1.356%	15	1,445	-69.072%
2025-08-19	3.3300	3.3400	2.9500	2.9500	-26.250%	105	1,457	-69.492%
2025-08-18	3.5600	4.0000	3.5600	4.0000	+11.111%	8	1,362	-77.500%
2025-08-14	3.5500	3.6000	3.5500	3.6000	+24.138%	25	1,356	-75.000%
2025-08-13	2.9900	2.9900	2.9000	2.9000	-3.333%	2	1,331	-68.966%
2025-08-12	2.8300	3.0400	2.8300	3.0000	+0.334%	31	1,331	-70.000%
2025-08-11	3.0000	3.0000	2.9900	2.9900	+11.985%	5	1,304	-69.900%
2025-08-07	2.4500	3.4000	2.4500	2.6700	-19.578%	109	1,309	-66.292%
2025-08-06	3.3200	3.3200	3.3200	3.3200	-5.143%	1	1,251	-72.892%
2025-08-04	3.3900	3.5000	3.3900	3.5000	+2.639%	9	1,250	-74.286%
2025-08-01	3.0700	3.4100	3.0200	3.4100	-10.263%	32	1,250	-73.607%
2025-07-31	3.7000	3.8000	3.7000	3.8000	+4.110%	15	1,230	-76.316%
2025-07-30	3.6500	3.6500	3.6500	3.6500	+6.725%	1	1,230	-75.342%
2025-07-29	3.6000	3.6000	3.4200	3.4200	-15.971%	73	1,229	-73.684%
2025-07-28	4.3000	4.3000	4.0700	4.0700	0.000%	21	1,160	-77.887%
2025-07-24	4.0000	4.0700	4.0000	4.0700	+16.286%	6	1,159	-77.887%
2025-07-23	3.6000	3.6200	3.5000	3.5000	-11.392%	46	1,153	-74.286%
2025-07-22	4.0500	4.0500	3.9500	3.9500	-8.140%	16	1,119	-77.215%
2025-07-21	4.5400	4.5400	4.3000	4.3000	-10.417%	16	1,115	-79.070%
2025-07-18	4.5000	4.8000	4.5000	4.8000	+4.348%	32	1,099	-81.250%
2025-07-17	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,068	-80.435%
2025-07-16	4.3000	4.4500	4.3000	4.4500	+3.488%	11	1,067	-79.775%
2025-07-15	4.3000	4.3000	4.3000	4.3000	+17.166%	2	1,057	-79.070%
2025-07-14	3.6700	3.6700	3.6700	3.6700	+3.966%	10	1,057	-75.477%
2025-07-11	3.8000	3.8000	3.5300	3.5300	-14.734%	27	1,047	-74.504%
2025-07-10	4.2000	4.2000	4.0600	4.1400	-1.429%	37	1,021	-78.261%
2025-07-09	4.6000	4.6000	4.2000	4.2000	0.000%	12	1,002	-78.571%
2025-07-08	4.3000	4.4300	4.1000	4.2000	-16.000%	52	992	-78.571%
2025-07-07	4.7000	5.5000	4.7000	5.0000	+6.157%	100	982	-82.000%
2025-07-03	4.6000	4.7300	4.6000	4.7100	+4.667%	30	907	-80.892%
2025-07-01	4.1400	4.5000	4.0400	4.5000	+2.273%	44	907	-80.000%
2025-06-30	3.6700	4.6000	3.6700	4.4000	+38.365%	84	865	-79.545%
2025-06-27	2.9000	3.1800	2.9000	3.1800	+15.217%	5	788	-71.698%
2025-06-26	2.6000	2.7600	2.6000	2.7600	-2.128%	21	783	-67.391%
2025-06-25	2.8000	2.8200	2.7000	2.8200	+10.156%	71	762	-68.085%
2025-06-24	2.4000	2.6000	2.3000	2.5600	+24.272%	91	692	-64.844%
2025-06-23	1.8700	2.0600	1.8700	2.0600	-7.207%	10	601	-56.311%
2025-06-20	2.2500	2.3000	2.2200	2.2200	+5.714%	14	596	-59.459%
2025-06-18	2.1000	2.1000	2.1000	2.1000	+5.000%	1	595	-57.143%
2025-06-16	1.9700	2.0000	1.9700	2.0000	+25.786%	19	595	-55.000%
2025-06-13	1.5900	1.5900	1.5900	1.5900	-6.471%	2	595	-43.396%
2025-06-10	1.8300	1.8300	1.7000	1.7000	-7.104%	90	594	-47.059%
2025-06-06	1.8300	1.8300	1.8300	1.8300	-1.081%	20	504	-50.820%
2025-06-05	1.8300	1.8500	1.8300	1.8500	+12.121%	22	504	-51.351%
2025-06-03	1.6500	1.6500	1.6500	1.6500	0.000%	10	492	-45.455%
2025-06-02	1.6000	1.6500	1.6000	1.6500	+13.014%	12	492	-45.455%
2025-05-29	1.4600	1.5400	1.4400	1.4600	+8.148%	94	490	-38.356%
2025-05-20	1.4000	1.4000	1.3500	1.3500	+13.445%	4	398	-33.333%
2025-05-19	1.2000	1.2000	1.1900	1.1900	-9.848%	34	394	-24.370%
2025-05-16	1.3500	1.4300	1.1500	1.3200	-20.000%	74	387	-31.818%
2025-05-14	1.6500	1.6500	1.6500	1.6500	+6.452%	35	381	-45.455%
2025-05-13	1.5000	1.5500	1.4000	1.5500	+10.714%	60	346	-41.935%
2025-05-12	1.5500	1.6500	1.4000	1.4000	+7.692%	30	314	-35.714%
2025-05-09	1.5000	1.5000	1.1500	1.3000	0.000%	60	289	-30.769%
2025-05-08	0.8500	1.3000	0.8500	1.3000	+96.970%	71	273	-30.769%
2025-05-02	0.6600	0.6600	0.6600	0.6600	-5.714%	20	272	+36.364%
2025-04-23	0.7000	0.7000	0.7000	0.7000	+105.882%	10	272	+28.571%
2025-04-14	0.3400	0.3400	0.3400	0.3400	-15.000%	1	262	+164.706%
2025-04-11	0.4500	0.4500	0.4000	0.4000	+100.000%	384	262	+125.000%
2025-04-10	0.2000	0.2000	0.2000	0.2000	-55.556%	50	327	+350.000%
2025-04-04	0.4000	0.4500	0.4000	0.4500	-10.000%	8	327	+100.000%
2025-04-03	0.5000	0.5000	0.5000	0.5000	-23.077%	20	327	+80.000%
2025-04-02	0.6500	0.6500	0.6500	0.6500	-13.333%	7	347	+38.462%
2025-03-27	0.7500	0.7500	0.7500	0.7500	-45.255%	1	346	+20.000%
2025-03-04	1.3700	1.3700	1.3700	1.3700	-1.439%	7	346	-34.307%
2025-03-03	1.3900	1.3900	1.3900	1.3900	-0.714%	30	346	-35.252%
2025-02-28	1.4000	1.4000	1.4000	1.4000	-27.835%	20	316	-35.714%
2025-02-27	1.8700	1.9400	1.8600	1.9400	-9.767%	20	306	-53.608%
2025-02-26	2.1000	2.1500	2.1000	2.1500	-4.444%	10	296	-58.140%
2025-02-24	2.2100	2.2500	2.2100	2.2500	-2.597%	30	296	-60.000%
2025-02-21	2.2600	2.3100	2.2600	2.3100	-6.098%	100	266	-61.039%
2025-02-20	2.6600	2.6700	2.4600	2.4600	-5.385%	60	233	-63.415%
2025-02-13	2.6000	2.6000	2.6000	2.6000	-30.481%	10	192	-65.385%
2025-02-12	3.6100	3.8000	3.6100	3.7400	+16.875%	51	192	-75.936%
2025-02-07	4.3000	4.3000	3.2000	3.2000	+20.755%	4	158	-71.875%
2025-02-06	2.6500	2.6500	2.6500	2.6500	+23.256%	4	157	-66.038%
2025-01-23	2.2200	2.2200	2.1500	2.1500	+9.137%	150	153	-58.140%
2025-01-22	1.9700	1.9700	1.9700	1.9700	+29.605%	2	29	-54.315%
2025-01-16	1.5200	1.5200	1.5200	1.5200	-13.143%	10	27	-40.789%
2025-01-14	1.7500	1.7500	1.7500	1.7500	-17.062%	1	17	-48.571%
2025-01-03	2.1100	2.1100	2.1100	2.1100	-0.939%	2	17	-57.346%
2024-12-26	2.1300	2.1300	2.1300	2.1300	+12.105%	4	16	-57.746%
2024-12-23	1.9000	1.9000	1.9000	1.9000	-7.317%	2	12	-52.632%
2024-12-20	2.0500	2.0500	2.0500	2.0500	0.000%	10	10	-56.098%

.dark-mode .yQKHsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQKHsV{ color: #333333; background-color: white; border: 2px solid #333333; }MGNI20270115C35MGNI Jan 15 2027 35.00 Call (MGNI270115C00035000)option OPRA

MGNI20270115C35
MGNI Jan 15 2027 35.00 Call (MGNI270115C00035000)
option OPRA