Dark

Check out our API

MCRI
Monarch Casino & Resort Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:54 PM EDT

126.10USD+0.354%(+0.45)142,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-125.65)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

125.65USD+0.016%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
51	436	7	25

MCRI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MCRI Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MCRI Dec 18, 2026 Exp. - Max Pain @ $110.00

Puts

Calls

MCRI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0	0%	0			MCRI261218C00180000
175 C	0	0%	0			MCRI261218C00175000
170 C	0	0%	0			MCRI261218C00170000
165 C	0	0%	0			MCRI261218C00165000
160 C	0.45	0%	2	2	06-08	MCRI261218C00160000
155 C	1.01	-46.84%	1	1	08-03	MCRI261218C00155000
150 C	3.10	-40.38%	2	100	07-08	MCRI261218C00150000
145 C	2.50	-59.68%	1	101	08-05	MCRI261218C00145000
140 C	1.22	-73.48%	1	11	07-21	MCRI261218C00140000
135 C	5.60	-2.61%	1	210	08-04	MCRI261218C00135000
130 C	8.33	+5.44%	10	11	07-20	MCRI261218C00130000
125 C	4.85	-54.46%	2	4	07-21	MCRI261218C00125000
120 C	7.70	-56.42%	10	10	07-21	MCRI261218C00120000
115 C	9.90	-57.33%	10	25	07-21	MCRI261218C00115000
110 C	26.20	+0.77%	1	6	06-26	MCRI261218C00110000
105 C	30.00	+21.95%	1	1	06-24	MCRI261218C00105000
100 C	0	0%	0			MCRI261218C00100000
95 C	0	0%	0			MCRI261218C00095000
90 C	0	0%	0			MCRI261218C00090000
85 C	0	0%	0			MCRI261218C00085000
80 C	27.70	0%	1	1	04-22	MCRI261218C00080000
75 C	57.90	+3.76%	1	2	06-24	MCRI261218C00075000
70 C	62.00	+2.31%	1	2	06-22	MCRI261218C00070000
65 C	0	0%	0			MCRI261218C00065000
60 C	0	0%	0			MCRI261218C00060000
55 C	0	0%	0			MCRI261218C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			MCRI261218P00180000
175 P	0	0%	0			MCRI261218P00175000
170 P	0	0%	0			MCRI261218P00170000
165 P	45.90	+14.92%	1	1	07-21	MCRI261218P00165000
160 P	0	0%	0			MCRI261218P00160000
155 P	40.70	0%	3	0	07-21	MCRI261218P00155000
150 P	24.06	0%	2	1	07-16	MCRI261218P00150000
145 P	0	0%	0			MCRI261218P00145000
140 P	9.30	0%	1	1	06-29	MCRI261218P00140000
135 P	7.90	0%	1	1	06-29	MCRI261218P00135000
130 P	10.50	+16.67%	1	3	08-19	MCRI261218P00130000
125 P	0	0%	0			MCRI261218P00125000
120 P	0	0%	0			MCRI261218P00120000
115 P	9.15	-19.60%	1	1	05-13	MCRI261218P00115000
110 P	2.90	-23.48%	1	6	08-20	MCRI261218P00110000
105 P	4.00	0%	1	1	06-01	MCRI261218P00105000
100 P	1.45	+52.63%	1	14	08-13	MCRI261218P00100000
95 P	0.95	-32.14%	1	2	08-13	MCRI261218P00095000
90 P	0	0%	0			MCRI261218P00090000
85 P	0	0%	0			MCRI261218P00085000
80 P	1.25	0%	1	1	04-22	MCRI261218P00080000
75 P	0	0%	0			MCRI261218P00075000
70 P	0	0%	0			MCRI261218P00070000
65 P	0	0%	0			MCRI261218P00065000
60 P	0	0%	0			MCRI261218P00060000
55 P	0	0%	0			MCRI261218P00055000

Share