Dark

MGNI20270115P10
MGNI Jan 15 2027 10.00 Put (MGNI270115P00010000)
option OPRA

EOD

Sep 23, 2026

0.0700-30.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0700	0.0700	0.0700	0.0700	-30.000%	2	3,605	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	9	3,607	-30.000%
2026-09-18	0.0700	0.1000	0.0700	0.1000	+25.000%	11	3,598	-30.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-27.273%	1	3,587	-12.500%
2026-08-13	0.1000	0.2000	0.1000	0.1100	-26.667%	49	3,587	-36.364%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-57.143%	75	3,632	-53.333%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-30.000%	12	3,707	-80.000%
2026-07-23	0.4500	0.5000	0.4300	0.5000	+19.048%	11	3,695	-86.000%
2026-07-22	0.4200	0.4200	0.4200	0.4200	+20.000%	1	3,690	-83.333%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-2.778%	3	3,689	-80.000%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-10.000%	10	3,686	-80.556%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-11.111%	5	3,696	-82.500%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+15.385%	31	3,696	-84.444%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-38.095%	24	3,665	-82.051%
2026-06-15	0.6500	0.6500	0.6300	0.6300	-33.684%	11	3,675	-88.889%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+11.765%	1	3,675	-92.632%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-5.556%	2	3,674	-91.765%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-21.739%	1	3,673	-92.222%
2026-06-03	1.0000	1.1500	1.0000	1.1500	+27.778%	8	3,672	-93.913%
2026-05-29	1.0800	1.0800	0.9000	0.9000	-14.286%	13	3,665	-92.222%
2026-05-27	1.0000	1.0500	1.0000	1.0500	-8.696%	7	3,654	-93.333%
2026-05-26	1.0500	1.1500	1.0500	1.1500	0.000%	146	3,649	-93.913%
2026-05-22	1.1500	1.1500	1.1000	1.1500	-4.167%	10	3,606	-93.913%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-7.692%	14	3,596	-94.167%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-3.704%	3	3,596	-94.615%
2026-05-15	1.3500	1.3500	1.3500	1.3500	0.000%	18	3,585	-94.815%
2026-05-11	1.2500	1.3500	1.2500	1.3500	+12.500%	4	3,567	-94.815%
2026-05-07	1.4000	1.4000	1.2000	1.2000	-7.692%	5	3,564	-94.167%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-10.345%	2	3,569	-94.615%
2026-04-29	1.4500	1.4500	1.4500	1.4500	+3.571%	1	3,569	-95.172%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-6.667%	2	3,568	-95.000%
2026-04-24	1.5000	1.5000	1.5000	1.5000	0.000%	3	3,566	-95.333%
2026-04-23	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,563	-95.333%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-3.226%	2	3,562	-95.333%
2026-04-08	1.5000	1.5500	1.5000	1.5500	-13.889%	2	3,560	-95.484%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+10.429%	1	3,558	-96.111%
2026-03-25	1.6300	1.6300	1.6300	1.6300	+5.161%	1	3,557	-95.706%
2026-03-24	1.5500	1.5500	1.5500	1.5500	0.000%	236	3,556	-95.484%
2026-03-20	1.5500	1.5500	1.5500	1.5500	0.000%	499	3,320	-95.484%
2026-03-18	1.5700	1.5700	1.5500	1.5500	-11.429%	5	2,821	-95.484%
2026-03-16	1.7500	1.7500	1.7500	1.7500	+6.061%	5	2,824	-96.000%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,819	-95.758%
2026-03-11	1.6000	1.6000	1.5500	1.6000	+6.667%	7	2,818	-95.625%
2026-03-09	1.5000	1.5000	1.5000	1.5000	+7.143%	1	2,821	-95.333%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+6.870%	2	2,820	-95.000%
2026-03-04	1.3100	1.3100	1.3100	1.3100	-16.026%	5	2,818	-94.656%
2026-03-02	1.5600	1.5600	1.5600	1.5600	-0.637%	10	2,823	-95.513%
2026-02-27	1.5700	1.5700	1.5700	1.5700	+30.833%	50	2,813	-95.541%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-45.455%	5	2,763	-94.167%
2026-02-12	2.2000	2.2500	2.2000	2.2000	+24.294%	616	2,758	-96.818%
2026-02-10	2.0000	2.0000	1.7500	1.7700	-17.674%	6	2,142	-96.045%
2026-02-09	2.0900	2.1500	2.0800	2.1500	-2.715%	670	2,146	-96.744%
2026-02-06	2.2100	2.2100	2.2100	2.2100	+9.950%	12	1,846	-96.833%
2026-02-03	2.0100	2.0100	2.0100	2.0100	+43.571%	2	1,834	-96.517%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+3.704%	20	1,832	-95.000%
2026-01-26	1.3500	1.3500	1.3500	1.3500	0.000%	481	1,812	-94.815%
2026-01-22	1.3500	1.3500	1.3500	1.3500	-12.903%	305	1,332	-94.815%
2026-01-21	1.5500	1.5500	1.5500	1.5500	+12.319%	1	1,045	-95.484%
2026-01-16	1.3800	1.3800	1.3800	1.3800	-4.828%	3	1,042	-94.928%
2025-12-24	1.3500	1.4500	1.3500	1.4500	+13.281%	2	1,040	-95.172%
2025-12-22	1.2800	1.2800	1.2800	1.2800	+8.475%	1	1,040	-94.531%
2025-12-18	1.1800	1.1800	1.1800	1.1800	+2.609%	2	1,040	-94.068%
2025-12-17	1.1500	1.1500	1.1500	1.1500	-14.815%	5	1,038	-93.913%
2025-12-11	1.3500	1.3500	1.3500	1.3500	-12.903%	1	1,033	-94.815%
2025-12-02	1.5500	1.5500	1.5500	1.5500	0.000%	10	1,034	-95.484%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-14.835%	4	1,034	-95.484%
2025-11-20	1.8200	1.8200	1.8200	1.8200	+1.111%	1	1,030	-96.154%
2025-11-18	1.8000	1.8000	1.8000	1.8000	+20.000%	37	1,029	-96.111%
2025-11-06	1.7800	1.7800	1.5000	1.5000	+100.000%	11	993	-95.333%
2025-10-24	0.7500	0.7500	0.7000	0.7500	-16.667%	546	988	-90.667%
2025-10-23	0.9000	0.9000	0.9000	0.9000	0.000%	226	442	-92.222%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-5.263%	1	216	-92.222%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-24.000%	4	215	-92.632%
2025-10-13	1.2500	1.2500	1.2500	1.2500	+27.551%	1	211	-94.400%
2025-10-09	0.9800	0.9800	0.9800	0.9800	-2.000%	10	210	-92.857%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+11.111%	1	200	-93.000%
2025-10-06	0.9000	0.9000	0.9000	0.9000	0.000%	1	199	-92.222%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+50.000%	3	198	-92.222%
2025-09-24	0.6000	0.6000	0.6000	0.6000	+20.000%	5	201	-88.333%
2025-09-15	0.2500	0.5000	0.2500	0.5000	-16.667%	35	196	-86.000%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-58.621%	9	170	-88.333%
2025-05-30	1.4500	1.4500	1.4500	1.4500	0.000%	96	179	-95.172%
2025-05-28	1.4500	1.4500	1.4500	1.4500	-3.333%	2	131	-95.172%
2025-05-27	1.5000	1.5000	1.5000	1.5000	+7.143%	1	129	-95.333%
2025-05-14	1.2700	1.4000	1.2700	1.4000	-6.667%	2	128	-95.000%
2025-05-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	127	-95.333%
2025-05-12	1.5000	1.5000	1.5000	1.5000	-9.091%	1	127	-95.333%
2025-05-09	1.7000	1.7000	1.6500	1.6500	-8.333%	22	126	-95.758%
2025-05-08	1.8000	1.8000	1.8000	1.8000	-20.000%	1	117	-96.111%
2025-05-07	2.2000	2.2500	2.2000	2.2500	-3.433%	45	116	-96.889%
2025-05-06	2.3300	2.3300	2.3300	2.3300	-10.728%	9	74	-96.996%
2025-04-23	2.5700	2.6100	2.4900	2.6100	-6.786%	32	71	-97.318%
2025-04-22	2.8000	2.8000	2.8000	2.8000	-5.085%	1	86	-97.500%
2025-04-21	2.9500	2.9500	2.9500	2.9500	+5.735%	3	85	-97.627%
2025-04-17	2.8500	3.1500	2.7900	2.7900	-5.424%	36	46	-97.491%
2025-04-16	2.9000	2.9500	2.9000	2.9500	+12.167%	13	46	-97.627%
2025-04-15	2.6300	2.6300	2.6300	2.6300	-2.593%	10	33	-97.338%
2025-04-09	2.7000	2.7000	2.7000	2.7000	-18.182%	1	23	-97.407%
2025-04-08	2.9200	3.3000	2.9200	3.3000	+19.134%	4	24	-97.879%
2025-04-03	2.7700	2.7700	2.7700	2.7700	+28.241%	1	21	-97.473%
2025-03-18	2.1700	2.1700	2.1500	2.1600	+0.465%	9	20	-96.759%
2025-03-10	2.1500	2.1500	2.1500	2.1500	+7.500%	10	11	-96.744%
2024-10-01	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-96.500%

.dark-mode .xGj8M5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGj8M5{ color: #333333; background-color: white; border: 2px solid #333333; }MGNI20270115P10MGNI Jan 15 2027 10.00 Put (MGNI270115P00010000)option OPRA

MGNI20270115P10
MGNI Jan 15 2027 10.00 Put (MGNI270115P00010000)
option OPRA