Dark

TGT20260116C180
TGT Jan 16 2026 180.00 Call (TGT260116C00180000)
option OPRA

EOD

May 8, 2025

0.2500+4.167%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.25	0.25	0.25	0.25	+4.167%	1	2,904	0.000%
2025-05-07	0.24	0.24	0.24	0.24	-17.241%	10	2,904	+4.167%
2025-05-06	0.25	0.29	0.24	0.29	+16.000%	8	2,894	-13.793%
2025-05-05	0.30	0.30	0.25	0.25	+8.696%	12	2,899	0.000%
2025-05-01	0.25	0.25	0.23	0.23	-42.500%	3	2,891	+8.696%
2025-04-30	0.30	0.40	0.28	0.40	+29.032%	5	2,891	-37.500%
2025-04-28	0.30	0.35	0.29	0.31	+3.333%	9	2,890	-19.355%
2025-04-25	0.30	0.30	0.30	0.30	-50.000%	4	2,888	-16.667%
2025-04-24	0.30	0.60	0.29	0.60	+100.000%	3	2,887	-58.333%
2025-04-23	0.35	0.35	0.30	0.30	+20.000%	4	2,886	-16.667%
2025-04-22	0.30	0.30	0.25	0.25	-7.407%	9	2,885	0.000%
2025-04-17	0.28	0.28	0.27	0.27	+8.000%	3	2,881	-7.407%
2025-04-16	0.30	0.30	0.25	0.25	-54.545%	3	2,881	0.000%
2025-04-11	0.35	0.55	0.28	0.55	+83.333%	28	2,880	-54.545%
2025-04-10	0.30	0.30	0.30	0.30	-14.286%	7	2,876	-16.667%
2025-04-09	0.38	0.62	0.30	0.35	-7.895%	17	2,883	-28.571%
2025-04-08	0.34	0.38	0.34	0.38	-24.000%	229	2,883	-34.211%
2025-04-07	0.57	0.57	0.50	0.50	0.000%	64	2,958	-50.000%
2025-04-04	0.44	0.51	0.44	0.50	+25.000%	100	2,958	-50.000%
2025-04-03	0.40	0.49	0.40	0.40	-42.857%	16	2,982	-37.500%
2025-04-02	0.67	0.73	0.67	0.70	+9.375%	9	2,975	-64.286%
2025-03-28	0.55	0.66	0.55	0.64	-13.514%	6	2,973	-60.938%
2025-03-27	0.74	0.74	0.74	0.74	+10.448%	2	2,971	-66.216%
2025-03-26	0.65	0.68	0.65	0.67	+8.065%	3	2,969	-62.687%
2025-03-25	0.77	0.77	0.62	0.62	-8.824%	8	2,969	-59.677%
2025-03-24	0.65	0.68	0.63	0.68	+3.030%	11	2,964	-63.235%
2025-03-20	0.65	0.66	0.65	0.66	-4.348%	3	2,956	-62.121%
2025-03-19	0.68	0.70	0.65	0.69	-9.211%	18	2,954	-63.768%
2025-03-17	0.63	0.90	0.63	0.76	-7.317%	103	2,949	-67.105%
2025-03-14	0.83	0.83	0.80	0.82	-3.529%	24	2,926	-69.512%
2025-03-13	0.83	0.86	0.83	0.85	0.000%	31	2,919	-70.588%
2025-03-12	1.03	1.07	0.85	0.85	-32.000%	18	2,919	-70.588%
2025-03-11	1.25	1.25	1.25	1.25	+0.806%	1	2,920	-80.000%
2025-03-10	1.24	1.24	1.24	1.24	-3.876%	1	2,919	-79.839%
2025-03-07	1.20	1.29	1.20	1.29	+4.878%	18	2,920	-80.620%
2025-03-06	1.25	1.25	1.23	1.23	-7.519%	3	2,920	-79.675%
2025-03-05	1.33	1.33	1.33	1.33	-3.623%	3	2,922	-81.203%
2025-03-04	1.32	1.41	1.10	1.38	-34.286%	129	2,919	-81.884%
2025-03-03	2.80	2.90	2.10	2.10	-17.647%	35	2,918	-88.095%
2025-02-28	2.41	2.55	2.31	2.55	0.000%	30	2,931	-90.196%
2025-02-26	2.70	2.70	2.55	2.55	-17.742%	9	2,930	-90.196%
2025-02-25	3.05	3.12	3.00	3.10	+7.639%	21	2,930	-91.935%
2025-02-24	2.50	2.96	2.50	2.88	+10.769%	8	2,921	-91.319%
2025-02-21	2.70	2.90	2.60	2.60	-16.667%	30	2,919	-90.385%
2025-02-20	3.30	3.30	3.12	3.12	-19.380%	12	2,914	-91.987%
2025-02-19	3.75	3.87	3.75	3.87	+12.174%	17	2,912	-93.540%
2025-02-18	3.40	3.60	3.35	3.45	+4.545%	17	2,902	-92.754%
2025-02-14	3.15	3.30	3.08	3.30	-2.941%	46	2,881	-92.424%
2025-02-13	3.32	3.48	3.32	3.40	+6.250%	19	2,881	-92.647%
2025-02-12	3.55	3.55	3.15	3.20	-8.046%	1,884	2,881	-92.188%
2025-02-11	3.55	3.55	3.45	3.48	-5.946%	86	1,215	-92.816%
2025-02-10	3.60	3.70	3.55	3.70	-10.843%	4	1,173	-93.243%
2025-02-06	4.45	4.45	4.15	4.15	-3.712%	2	1,173	-93.976%
2025-02-05	4.20	4.31	4.20	4.31	+3.855%	2	1,174	-94.200%
2025-02-03	4.15	4.15	4.15	4.15	-10.753%	2	1,175	-93.976%
2025-01-31	4.65	4.65	4.65	4.65	-12.264%	2	1,177	-94.624%
2025-01-30	5.45	5.45	5.30	5.30	-7.018%	141	1,066	-95.283%
2025-01-29	5.40	5.70	5.40	5.70	+1.786%	6	1,066	-95.614%
2025-01-28	6.00	6.30	5.60	5.60	-1.926%	14	1,067	-95.536%
2025-01-27	5.49	5.71	5.49	5.71	+22.796%	2	1,064	-95.622%
2025-01-23	4.35	4.65	4.32	4.65	+1.087%	18	1,064	-94.624%
2025-01-21	4.55	4.60	4.55	4.60	+22.667%	2	1,057	-94.565%
2025-01-17	3.92	3.92	3.75	3.75	-13.395%	38	1,057	-93.333%
2025-01-16	3.90	4.33	3.50	4.33	-4.835%	10	1,057	-94.226%
2025-01-15	5.25	5.25	4.55	4.55	-8.818%	5	1,054	-94.505%
2025-01-14	5.94	5.94	4.99	4.99	-15.424%	104	1,056	-94.990%
2025-01-13	5.90	5.90	5.90	5.90	-11.145%	3	957	-95.763%
2025-01-10	5.78	6.72	5.78	6.64	+13.504%	28	954	-96.235%
2025-01-07	6.00	6.50	5.85	5.85	+7.339%	12	950	-95.726%
2025-01-06	5.45	5.45	5.45	5.45	+6.863%	1	942	-95.413%
2025-01-02	5.31	5.60	5.10	5.10	-0.971%	74	942	-95.098%
2024-12-30	4.66	5.15	4.65	5.15	0.000%	41	878	-95.146%
2024-12-27	5.15	5.15	5.15	5.15	-3.195%	2	870	-95.146%
2024-12-26	5.32	5.32	5.32	5.32	+20.909%	1	870	-95.301%
2024-12-24	4.40	4.40	4.40	4.40	+3.529%	7	865	-94.318%
2024-12-20	4.25	4.25	4.25	4.25	-8.602%	3	865	-94.118%
2024-12-19	4.62	4.68	4.62	4.65	+7.639%	29	862	-94.624%
2024-12-17	4.55	4.55	4.32	4.32	-15.294%	16	855	-94.213%
2024-12-16	5.10	5.10	5.10	5.10	-4.673%	15	855	-95.098%
2024-12-13	5.35	5.35	5.35	5.35	-6.140%	36	855	-95.327%
2024-12-12	5.65	5.70	5.65	5.70	-5.000%	6	838	-95.614%
2024-12-09	4.90	6.00	4.90	6.00	+30.435%	235	838	-95.833%
2024-12-06	3.90	4.80	3.90	4.60	+13.022%	6	848	-94.565%
2024-12-05	4.07	4.07	4.07	4.07	-4.235%	1	849	-93.857%
2024-12-03	4.20	4.25	4.20	4.25	+8.974%	2	849	-94.118%
2024-12-02	3.90	3.90	3.90	3.90	-15.401%	3	849	-93.590%
2024-11-29	4.50	4.75	4.20	4.61	+6.713%	110	846	-94.577%
2024-11-27	3.88	4.32	3.88	4.32	+15.200%	24	870	-94.213%
2024-11-26	3.75	3.75	3.75	3.75	-19.355%	1	870	-93.333%
2024-11-25	3.95	4.65	3.95	4.65	+32.857%	9	869	-94.624%
2024-11-22	3.40	3.50	3.20	3.50	+28.205%	32	871	-92.857%
2024-11-21	3.30	3.30	2.73	2.73	-5.208%	12	867	-90.842%
2024-11-20	3.55	3.55	2.82	2.88	-77.233%	147	863	-91.319%
2024-11-19	13.50	13.50	12.25	12.65	-0.784%	41	806	-98.024%
2024-11-18	12.15	12.80	12.15	12.75	+8.511%	7	819	-98.039%
2024-11-14	11.75	11.75	11.75	11.75	-5.242%	1	823	-97.872%
2024-11-13	13.25	13.25	12.40	12.40	-4.615%	65	823	-97.984%
2024-11-12	13.00	13.00	13.00	13.00	+12.069%	25	817	-98.077%
2024-11-11	11.82	11.82	11.60	11.60	+12.512%	7	817	-97.845%
2024-11-08	10.31	10.31	10.31	10.31	-3.192%	10	822	-97.575%
2024-11-07	9.65	10.95	9.65	10.65	+21.714%	25	822	-97.653%
2024-11-06	8.75	8.75	8.75	8.75	-21.875%	4	820	-97.143%
2024-11-05	11.20	11.20	11.20	11.20	-4.274%	4	820	-97.768%
2024-11-04	11.60	11.70	11.60	11.70	+15.842%	2	816	-97.863%
2024-10-29	10.10	10.10	10.10	10.10	+2.020%	10	816	-97.525%
2024-10-22	9.90	9.90	9.90	9.90	-9.589%	3	815	-97.475%
2024-10-21	11.15	11.15	10.95	10.95	-10.685%	6	815	-97.717%
2024-10-18	11.95	12.26	11.95	12.26	-1.129%	8	811	-97.961%
2024-10-17	12.70	12.70	12.40	12.40	-13.889%	5	813	-97.984%
2024-10-15	14.70	14.71	14.40	14.40	+35.849%	534	815	-98.264%
2024-10-08	10.60	10.60	10.60	10.60	-3.636%	1	1,110	-97.642%
2024-10-04	11.25	11.25	11.00	11.00	+17.021%	42	1,111	-97.727%
2024-10-03	9.00	9.40	9.00	9.40	-5.051%	2	1,121	-97.340%
2024-10-02	9.90	9.90	9.90	9.90	-4.808%	23	1,123	-97.475%
2024-10-01	10.40	10.40	10.40	10.40	-11.111%	3	1,100	-97.596%
2024-09-27	11.70	11.70	11.70	11.70	-2.092%	8	1,103	-97.863%
2024-09-25	11.95	11.95	11.95	11.95	-5.906%	2	1,107	-97.908%
2024-09-24	12.70	12.70	12.70	12.70	+7.445%	4	1,105	-98.031%
2024-09-20	12.00	12.00	11.65	11.82	-8.372%	10	1,101	-97.885%
2024-09-19	12.75	12.90	12.75	12.90	+10.445%	246	1,100	-98.062%
2024-09-18	11.37	11.68	11.37	11.68	+4.286%	3	854	-97.860%
2024-09-17	11.55	11.55	11.20	11.20	+1.818%	5	855	-97.768%
2024-09-16	11.00	11.00	11.00	11.00	+10.553%	531	856	-97.727%
2024-09-10	9.95	9.95	9.95	9.95	-9.545%	10	388	-97.487%
2024-09-05	11.00	11.00	11.00	11.00	-2.222%	1	388	-97.727%
2024-08-30	11.50	11.50	11.25	11.25	-5.462%	26	376	-97.778%
2024-08-29	11.95	11.95	11.70	11.90	-8.320%	3	376	-97.899%
2024-08-28	12.98	12.98	12.98	12.98	-8.848%	1	374	-98.074%
2024-08-27	14.24	14.24	14.24	14.24	+0.921%	3	374	-98.244%
2024-08-23	14.11	14.11	14.11	14.11	+1.877%	4	374	-98.228%
2024-08-22	14.05	14.05	13.85	13.85	-10.645%	7	374	-98.195%
2024-08-21	18.51	18.72	15.50	15.50	+75.141%	17	367	-98.387%
2024-08-20	8.85	8.85	8.79	8.85	-10.786%	11	367	-97.175%
2024-08-19	9.75	9.92	9.70	9.92	+11.461%	4	357	-97.480%
2024-08-16	8.90	8.90	8.90	8.90	-0.559%	2	355	-97.191%
2024-08-15	9.30	9.30	8.95	8.95	+16.536%	4	354	-97.207%
2024-08-08	7.68	7.68	7.68	7.68	-32.926%	5	354	-96.745%
2024-07-30	11.45	11.45	11.45	11.45	-9.127%	1	352	-97.817%
2024-07-19	12.60	12.60	12.60	12.60	-9.677%	4	352	-98.016%
2024-07-16	13.95	13.95	13.95	13.95	+4.104%	3	352	-98.208%
2024-07-12	13.40	13.40	13.40	13.40	+11.667%	2	352	-98.134%
2024-07-11	12.00	12.00	12.00	12.00	+12.150%	60	353	-97.917%
2024-07-10	9.80	10.70	9.80	10.70	-6.550%	3	354	-97.664%
2024-07-09	11.45	11.45	11.45	11.45	-0.348%	1	353	-97.817%
2024-07-08	11.49	11.49	11.49	11.49	+10.481%	2	353	-97.824%
2024-06-21	10.80	10.80	10.40	10.40	+21.780%	60	355	-97.596%
2024-06-14	8.20	8.54	8.01	8.54	-14.085%	8	328	-97.073%
2024-06-13	10.07	10.07	9.94	9.94	-0.401%	5	326	-97.485%
2024-06-06	9.98	9.98	9.98	9.98	-11.210%	1	322	-97.495%
2024-06-05	11.24	11.24	11.24	11.24	-12.801%	1	322	-97.776%
2024-06-03	12.89	12.89	12.89	12.89	-0.846%	5	321	-98.061%
2024-05-31	13.00	13.00	13.00	13.00	+15.556%	2	321	-98.077%
2024-05-29	11.25	11.25	11.25	11.25	+8.696%	4	321	-97.778%
2024-05-24	10.55	10.55	10.35	10.35	+2.985%	8	316	-97.585%
2024-05-23	10.05	10.05	10.05	10.05	+5.678%	13	320	-97.512%
2024-05-22	9.70	10.00	9.24	9.51	-39.848%	8	320	-97.371%
2024-05-21	15.75	16.15	15.58	15.81	-3.006%	7	318	-98.419%
2024-05-20	16.45	16.45	16.30	16.30	-3.835%	33	312	-98.466%
2024-05-15	17.69	17.69	16.95	16.95	-8.675%	3	288	-98.525%
2024-05-13	18.56	18.56	18.56	18.56	+3.111%	1	288	-98.653%
2024-05-08	18.00	18.00	18.00	18.00	+10.429%	250	281	-98.611%
2024-05-06	16.30	16.30	16.30	16.30	-5.889%	1	38	-98.466%
2024-05-01	16.65	17.32	16.65	17.32	-21.806%	2	38	-98.557%
2024-04-23	22.15	22.15	22.15	22.15	+10.199%	2	40	-98.871%
2024-04-16	20.10	20.10	20.10	20.10	-20.238%	5	42	-98.756%
2024-04-11	25.20	25.20	25.20	25.20	+3.067%	2	42	-99.008%
2024-04-10	24.00	24.45	24.00	24.45	-1.212%	2	40	-98.978%
2024-04-09	24.75	24.75	24.75	24.75	+0.610%	2	39	-98.990%
2024-04-08	24.08	24.60	24.08	24.60	-1.796%	2	37	-98.984%
2024-04-05	25.05	25.05	25.05	25.05	-8.743%	6	36	-99.002%
2024-04-03	27.35	27.45	27.35	27.45	-8.347%	2	33	-99.089%
2024-04-01	29.45	29.95	29.45	29.95	+10.598%	3	32	-99.165%
2024-03-28	26.50	27.55	25.98	27.08	+7.888%	20	42	-99.077%
2024-03-26	25.10	25.10	25.10	25.10	-1.181%	1	42	-99.004%
2024-03-25	25.40	25.40	25.40	25.40	+8.686%	1	41	-99.016%
2024-03-22	23.37	23.37	23.37	23.37	-0.553%	2	42	-98.930%
2024-03-20	23.50	23.50	23.50	23.50	+8.295%	1	43	-98.936%
2024-03-18	21.70	21.70	21.70	21.70	-6.867%	1	43	-98.848%
2024-03-12	23.30	23.30	23.30	23.30	-2.917%	4	43	-98.927%
2024-03-08	24.40	24.40	24.00	24.00	-7.692%	4	42	-98.958%
2024-03-06	26.00	26.00	26.00	26.00	+6.122%	4	40	-99.038%
2024-03-05	22.44	24.50	22.44	24.50	+58.065%	21	40	-98.980%
2024-03-04	14.50	15.50	14.50	15.50	+6.897%	6	23	-98.387%
2024-02-12	14.50	14.50	14.50	14.50	+10.687%	5	27	-98.276%
2024-02-07	13.10	13.10	13.10	13.10	+4.716%	2	24	-98.092%
2024-02-02	12.00	12.51	12.00	12.51	+30.995%	2	24	-98.002%
2024-01-18	9.25	9.55	9.25	9.55	-14.732%	2	23	-97.382%
2024-01-16	11.20	11.20	11.20	11.20	-8.571%	2	23	-97.768%
2024-01-09	12.25	12.25	12.25	12.25	+1.998%	1	23	-97.959%
2023-12-29	12.01	12.01	12.01	12.01	+14.928%	1	24	-97.918%
2023-12-21	10.45	10.45	10.45	10.45	+2.451%	1	24	-97.608%
2023-12-20	10.20	10.20	10.20	10.20	-9.655%	1	23	-97.549%
2023-12-14	11.29	11.29	11.29	11.29	+12.900%	1	23	-97.786%
2023-12-08	10.00	10.00	10.00	10.00	+20.482%	1	24	-97.500%
2023-11-28	8.30	8.30	8.30	8.30	-7.263%	2	25	-96.988%
2023-11-21	8.95	8.95	8.95	8.95	+6.548%	1	27	-97.207%
2023-11-20	8.45	8.45	8.40	8.40	-6.667%	7	26	-97.024%
2023-11-16	9.00	9.00	9.00	9.00	-9.091%	1	28	-97.222%
2023-11-15	7.99	9.90	7.99	9.90	+130.233%	9	28	-97.475%
2023-11-13	4.30	4.30	4.30	4.30	-7.527%	1	35	-94.186%
2023-11-06	4.65	4.65	4.65	4.65	-12.429%	3	34	-94.624%
2023-10-26	5.31	5.31	5.31	5.31	+4.118%	1	34	-95.292%
2023-10-25	5.10	5.10	5.10	5.10	+5.155%	1	33	-95.098%
2023-10-20	4.85	4.85	4.85	4.85	-3.000%	1	32	-94.845%
2023-10-19	5.00	5.00	5.00	5.00	-3.846%	1	30	-95.000%
2023-10-17	5.10	5.20	5.10	5.20	+14.286%	6	30	-95.192%
2023-10-12	4.76	4.76	4.35	4.55	+9.639%	5	32	-94.505%
2023-10-11	4.50	4.50	4.15	4.15	-12.632%	2	32	-93.976%
2023-10-10	4.30	4.75	4.30	4.75	+7.955%	5	31	-94.737%
2023-10-06	3.90	4.40	3.85	4.40	+17.333%	5	33	-94.318%
2023-10-03	4.08	4.15	3.75	3.75	0.000%	7	30	-93.333%
2023-10-02	4.35	4.55	3.70	3.75	-12.791%	22	27	-93.333%
2023-09-28	4.60	4.60	4.30	4.30	-7.527%	2	13	-94.186%
2023-09-25	4.70	4.70	4.65	4.65	-7.000%	8	11	-94.624%
2023-09-22	5.20	5.20	5.00	5.00	-21.875%	8	9	-95.000%
2023-09-19	6.40	6.40	6.40	6.40	0.000%	1	1	-96.094%