Dark

TGT20260918C105
TGT Sep 18 2026 105.00 Call (TGT260918C00105000)
option OPRA

EOD

Jul 8, 2026

27.20+26.218%(+5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	27.2000	27.2000	27.2000	27.2000	+26.218%	1	2,016	0.000%
2026-07-06	21.9900	21.9900	21.5500	21.5500	-31.128%	2	2,016	+26.218%
2026-06-29	31.2900	31.2900	31.2900	31.2900	-14.741%	1	2,015	-13.071%
2026-06-26	36.4600	36.7000	36.4600	36.7000	+3.819%	105	2,001	-25.886%
2026-06-25	38.0000	38.0000	35.3500	35.3500	+5.459%	9	2,053	-23.055%
2026-06-24	33.5200	33.5200	33.5200	33.5200	+25.215%	18	2,053	-18.854%
2026-06-22	26.8000	26.8000	26.7700	26.7700	-11.563%	11	2,071	+1.606%
2026-06-16	29.3500	30.2700	29.3500	30.2700	-5.406%	12	2,067	-10.142%
2026-06-15	32.0000	32.0000	32.0000	32.0000	-0.436%	2	2,089	-15.000%
2026-06-12	32.1400	32.1400	32.1400	32.1400	+67.135%	14	2,089	-15.370%
2026-06-08	19.2300	19.2300	19.2300	19.2300	-12.272%	4	2,089	+41.446%
2026-06-02	21.9200	21.9200	21.9200	21.9200	-5.923%	2	2,089	+24.088%
2026-05-26	23.3000	23.3000	23.3000	23.3000	-2.510%	3	2,090	+16.738%
2026-05-22	24.7600	24.7600	23.9000	23.9000	+7.561%	15	2,090	+13.808%
2026-05-21	18.1500	22.2200	18.1500	22.2200	+15.130%	127	2,091	+22.412%
2026-05-20	18.0000	20.8300	18.0000	19.3000	-21.224%	73	2,091	+40.933%
2026-05-19	24.5000	24.5000	24.5000	24.5000	+7.315%	10	1,986	+11.020%
2026-05-14	22.8300	22.8300	22.8300	22.8300	+11.638%	3	1,986	+19.141%
2026-05-12	20.4500	20.4500	20.4500	20.4500	+10.960%	1	1,986	+33.007%
2026-05-11	18.8700	18.8700	18.3500	18.4300	-29.115%	22	1,986	+47.585%
2026-05-07	26.0000	26.0000	26.0000	26.0000	-7.473%	1	1,975	+4.615%
2026-05-01	28.1000	28.1000	28.1000	28.1000	+10.804%	7	1,982	-3.203%
2026-04-29	25.4500	25.6000	25.1000	25.3600	-2.649%	147	1,982	+7.256%
2026-04-28	26.0000	26.0500	26.0000	26.0500	+0.463%	16	1,845	+4.415%
2026-04-17	25.1000	25.9300	25.1000	25.9300	+20.046%	4	1,843	+4.898%
2026-04-16	21.6000	21.6000	21.6000	21.6000	+15.200%	1	1,840	+25.926%
2026-04-14	18.7500	18.7500	18.7500	18.7500	+1.516%	1	1,839	+45.067%
2026-04-13	18.4400	18.4700	18.4400	18.4700	-19.870%	6	1,838	+47.266%
2026-04-09	22.3200	23.0500	22.3200	23.0500	+2.490%	6	1,832	+18.004%
2026-04-07	22.4900	22.4900	22.4900	22.4900	+16.892%	1	1,835	+20.943%
2026-03-26	19.2400	19.2400	19.2400	19.2400	+10.575%	2	1,834	+41.372%
2026-03-19	17.2000	17.4000	17.2000	17.4000	-1.972%	16	1,835	+56.322%
2026-03-18	18.8900	18.8900	17.7500	17.7500	-6.922%	4	1,834	+53.239%
2026-03-17	19.0700	19.0700	19.0700	19.0700	-2.105%	1	1,833	+42.632%
2026-03-13	18.5200	19.5100	18.5200	19.4800	-4.650%	3	1,832	+39.630%
2026-03-09	20.4300	20.4300	20.4300	20.4300	-2.714%	10	1,829	+33.138%
2026-03-06	20.2000	21.0000	20.2000	21.0000	+2.339%	22	1,819	+29.524%
2026-03-05	21.1700	21.1700	20.2800	20.5200	-8.311%	108	1,837	+32.554%
2026-03-04	23.0000	23.2000	22.1500	22.3800	-2.100%	36	1,856	+21.537%
2026-03-03	21.0200	23.0500	21.0200	22.8600	+34.471%	23	1,866	+18.985%
2026-03-02	16.5800	17.8500	16.5800	17.0000	+3.030%	6	1,870	+60.000%
2026-02-27	16.5000	16.5000	16.5000	16.5000	-7.303%	1	1,873	+64.848%
2026-02-23	17.5000	17.8000	17.5000	17.8000	-11.000%	5	1,873	+52.809%
2026-02-17	19.1900	20.0000	19.1900	20.0000	+0.503%	10	1,877	+36.000%
2026-02-13	19.9000	19.9000	19.9000	19.9000	+8.152%	2	1,886	+36.683%
2026-02-11	18.1500	18.4000	17.6500	18.4000	+7.226%	74	1,886	+47.826%
2026-02-10	18.0600	18.1200	17.1600	17.1600	-6.536%	4	1,837	+58.508%
2026-02-06	17.9500	18.3600	17.9500	18.3600	+11.475%	12	1,839	+48.148%
2026-02-05	17.6300	17.6300	16.0300	16.4700	-9.605%	6	1,840	+65.149%
2026-02-04	17.6000	18.3500	17.5500	18.2200	+7.176%	18	1,838	+49.286%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+40.496%	2	1,836	+60.000%
2026-02-02	12.1000	12.1000	12.1000	12.1000	0.000%	3	1,836	+124.793%
2026-01-30	12.1000	12.1000	12.1000	12.1000	+10.000%	10	1,836	+124.793%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+3.286%	1	1,836	+147.273%
2026-01-28	10.6200	10.6500	10.6200	10.6500	-5.752%	13	1,835	+155.399%
2026-01-27	11.8000	12.0200	11.2500	11.3000	-5.833%	52	1,835	+140.708%
2026-01-26	12.3400	12.3400	11.5000	12.0000	-4.913%	523	1,815	+126.667%
2026-01-22	12.6200	12.6200	12.6200	12.6200	-2.398%	1	1,887	+115.531%
2026-01-21	12.1500	12.9300	12.1500	12.9300	-9.895%	4	1,887	+110.363%
2026-01-20	14.3500	14.3500	14.3500	14.3500	-12.232%	66	1,884	+89.547%
2026-01-16	16.3500	16.3500	16.3500	16.3500	-1.208%	1	1,818	+66.361%
2026-01-15	15.7500	16.5500	15.7500	16.5500	+7.050%	3	1,818	+64.350%
2026-01-14	15.0000	15.5000	15.0000	15.4600	+6.621%	5	1,816	+75.938%
2026-01-13	15.0000	15.3000	14.5000	14.5000	+9.682%	5	1,817	+87.586%
2026-01-12	12.2000	13.2200	12.2000	13.2200	+4.921%	15	1,814	+105.749%
2026-01-09	13.5100	13.5100	12.5800	12.6000	-10.638%	8	1,827	+115.873%
2026-01-08	12.8400	14.1000	12.8400	14.1000	+15.574%	68	1,825	+92.908%
2026-01-07	12.1500	12.2000	12.1000	12.2000	-3.021%	19	1,769	+122.951%
2026-01-06	11.3500	12.5800	11.3500	12.5800	+10.837%	19	1,756	+116.216%
2026-01-05	10.6500	11.6700	10.6500	11.3500	+5.581%	5	1,755	+139.648%
2026-01-02	10.2500	10.7500	10.0500	10.7500	+14.850%	7	1,754	+153.023%
2025-12-31	9.5000	9.5000	9.3600	9.3600	+10.118%	2	1,757	+190.598%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-13.177%	3	1,757	+220.000%
2025-12-29	9.7900	9.7900	9.7900	9.7900	+3.598%	1	1,757	+177.835%
2025-12-26	9.0000	10.3500	9.0000	9.4500	+11.176%	10	1,756	+187.831%
2025-12-24	7.6500	8.5000	7.6500	8.5000	+11.111%	8	1,761	+220.000%
2025-12-23	7.8000	8.0000	7.3600	7.6500	-31.390%	1,533	1,761	+255.556%
2025-12-18	9.9700	11.1500	9.9700	11.1500	+19.892%	6	256	+143.946%
2025-12-17	9.0500	9.3000	9.0500	9.3000	-0.428%	9	257	+192.473%
2025-12-16	9.3600	9.3600	9.3400	9.3400	-1.164%	6	259	+191.221%
2025-12-15	9.4500	9.4500	9.4500	9.4500	+15.244%	1	259	+187.831%
2025-12-12	9.8500	9.8500	8.2000	8.2000	-10.966%	2	259	+231.707%
2025-12-11	9.4000	9.5000	8.9000	9.2100	+10.964%	55	258	+195.331%
2025-12-10	7.9000	8.3000	7.9000	8.3000	+7.792%	6	258	+227.711%
2025-12-09	7.5000	7.8800	7.5000	7.7000	-0.645%	5	263	+253.247%
2025-12-08	8.0000	8.0000	7.7500	7.7500	+13.470%	7	263	+250.968%
2025-12-04	6.8300	6.8300	6.8300	6.8300	-4.073%	1	264	+298.243%
2025-12-03	6.9000	7.2000	6.8500	7.1200	-2.997%	12	263	+282.022%
2025-12-01	7.3400	7.3400	7.3400	7.3400	+41.154%	1	262	+270.572%
2025-11-25	5.2000	5.2000	5.2000	5.2000	+4.000%	1	262	+423.077%
2025-11-24	5.3000	5.4100	5.0000	5.0000	-14.676%	3	261	+444.000%
2025-11-21	6.1000	6.1000	5.8600	5.8600	+10.566%	2	260	+364.164%
2025-11-20	5.6100	5.6100	5.3000	5.3000	-3.108%	2	260	+413.208%
2025-11-19	5.7000	5.7000	5.4200	5.4700	-23.497%	4	259	+397.258%
2025-11-18	7.1500	7.1500	7.1500	7.1500	-3.378%	4	260	+280.420%
2025-11-17	7.4000	7.4000	7.4000	7.4000	-4.269%	3	260	+267.568%
2025-11-14	7.6000	7.7300	7.6000	7.7300	-9.907%	12	260	+251.876%
2025-11-12	8.2000	8.9500	8.2000	8.5800	+8.197%	4	266	+217.016%
2025-11-10	7.9300	7.9300	7.9300	7.9300	+3.660%	1	265	+243.001%
2025-11-07	7.6500	7.6500	7.6500	7.6500	+4.082%	5	264	+255.556%
2025-11-06	7.7000	7.7000	7.3500	7.3500	-6.369%	15	264	+270.068%
2025-11-04	7.8500	7.8500	7.8500	7.8500	-2.363%	1	261	+246.497%
2025-11-03	6.6000	8.0400	6.6000	8.0400	-2.309%	3	263	+238.308%
2025-10-31	8.2300	8.2300	8.2300	8.2300	-7.424%	20	263	+230.498%
2025-10-30	8.8900	8.8900	8.8900	8.8900	-4.920%	6	243	+205.962%
2025-10-29	9.9500	10.1500	9.3500	9.3500	-10.355%	10	240	+190.909%
2025-10-28	10.5000	11.0500	10.4300	10.4300	+0.773%	45	236	+160.786%
2025-10-27	9.5500	10.3500	9.5500	10.3500	+14.365%	36	242	+162.802%
2025-10-24	9.2000	9.2000	9.0000	9.0500	+6.471%	16	242	+200.552%
2025-10-23	8.5000	8.5000	8.3500	8.5000	-7.609%	8	242	+220.000%
2025-10-22	9.0800	9.2500	9.0800	9.2000	+2.222%	4	241	+195.652%
2025-10-21	8.5200	9.0000	8.5200	9.0000	+10.565%	9	238	+202.222%
2025-10-20	7.9000	8.1400	7.9000	8.1400	+5.032%	2	239	+234.152%
2025-10-17	7.7100	7.7500	7.6500	7.7500	+0.649%	3	240	+250.968%
2025-10-16	7.8000	7.8000	7.6500	7.7000	-4.703%	3	241	+253.247%
2025-10-15	8.1000	8.1000	8.0800	8.0800	+10.685%	12	240	+236.634%
2025-10-14	7.2000	7.3000	7.2000	7.3000	+15.873%	12	240	+272.603%
2025-10-10	7.3000	7.3000	6.2300	6.3000	-19.847%	11	241	+331.746%
2025-10-08	7.8500	7.8600	7.8500	7.8600	+4.800%	9	235	+246.056%
2025-10-07	7.5000	7.5000	7.5000	7.5000	0.000%	5	238	+262.667%
2025-10-06	7.0000	7.5000	7.0000	7.5000	+5.634%	14	238	+262.667%
2025-10-03	7.8000	7.8000	7.1000	7.1000	-6.579%	3	237	+283.099%
2025-10-02	7.6500	7.6500	7.6000	7.6000	+3.401%	4	234	+257.895%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-2.000%	1	231	+270.068%
2025-09-30	7.1000	7.5000	6.8500	7.5000	+6.383%	4	232	+262.667%
2025-09-29	6.8000	7.0500	6.8000	7.0500	+3.676%	10	231	+285.816%
2025-09-26	7.1000	7.1000	6.8000	6.8000	+1.493%	2	235	+300.000%
2025-09-25	6.6000	6.7000	6.6000	6.7000	-2.899%	6	234	+305.970%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+2.222%	10	228	+294.203%
2025-09-23	6.7500	6.8800	6.7500	6.7500	+5.469%	20	228	+302.963%
2025-09-22	6.2500	6.4000	6.2500	6.4000	-5.185%	11	238	+325.000%
2025-09-19	6.8500	6.8500	6.7500	6.7500	+0.746%	12	228	+302.963%
2025-09-18	6.7000	6.7000	6.7000	6.7000	-0.741%	1	219	+305.970%
2025-09-15	7.1000	7.1000	6.7500	6.7500	-8.163%	11	219	+302.963%
2025-09-12	7.5500	7.5500	7.3000	7.3500	-6.369%	20	218	+270.068%
2025-09-11	7.8500	7.8500	7.8500	7.8500	+5.369%	1	201	+246.497%
2025-09-09	7.5500	7.5700	7.4500	7.4500	-4.487%	4	201	+265.101%
2025-09-08	7.7500	7.9000	7.7500	7.8000	-6.024%	54	201	+248.718%
2025-09-05	8.2500	8.3000	8.2500	8.3000	0.000%	51	201	+227.711%
2025-09-04	8.2000	8.3000	8.2000	8.3000	+2.723%	61	201	+227.711%
2025-09-03	8.4000	8.4000	8.0300	8.0800	-2.061%	72	188	+236.634%
2025-09-02	8.2000	8.2500	8.2000	8.2500	-14.241%	2	136	+229.697%
2025-08-29	9.6200	9.6200	9.6200	9.6200	-11.336%	1	135	+182.744%
2025-08-27	10.8000	10.8500	10.5300	10.8500	+8.500%	6	135	+150.691%
2025-08-26	10.0000	10.0000	10.0000	10.0000	-6.977%	1	134	+172.000%
2025-08-25	10.7000	10.7500	10.7000	10.7500	-9.283%	3	134	+153.023%
2025-08-22	12.7000	12.7000	11.8000	11.8500	+13.506%	35	133	+129.536%
2025-08-21	10.4000	10.4400	10.4000	10.4400	-11.899%	8	128	+160.536%
2025-08-20	11.3200	12.0000	10.4500	11.8500	-29.296%	79	121	+129.536%
2025-08-19	16.7600	16.7600	16.7600	16.7600	+4.750%	1	108	+62.291%
2025-08-18	15.9500	16.0000	15.9500	16.0000	+6.312%	14	108	+70.000%
2025-08-15	14.3600	15.0500	14.3600	15.0500	-4.444%	5	108	+80.731%
2025-08-13	15.0800	15.7500	15.0800	15.7500	-4.834%	14	106	+72.698%
2025-08-12	16.5000	16.6200	16.5000	16.5500	+1.846%	3	96	+64.350%
2025-08-06	16.0500	16.2500	16.0000	16.2500	+19.926%	4	97	+67.385%
2025-08-05	13.4500	13.5500	13.4500	13.5500	+0.669%	2	98	+100.738%
2025-08-04	13.7700	13.7700	13.4600	13.4600	+5.321%	4	98	+102.080%
2025-08-01	12.8400	13.6500	12.4500	12.7800	-9.362%	65	98	+112.833%
2025-07-31	14.1000	14.1000	14.1000	14.1000	-6.992%	4	91	+92.908%
2025-07-29	15.2500	15.2500	15.1600	15.1600	-14.350%	9	91	+79.420%
2025-07-23	18.7500	18.7500	17.7000	17.7000	+4.118%	5	83	+53.672%
2025-07-22	15.8000	17.0000	15.8000	17.0000	+11.842%	4	84	+60.000%
2025-07-21	15.2000	15.2000	15.2000	15.2000	+5.556%	1	81	+78.947%
2025-07-16	14.0000	14.4000	13.8500	14.4000	-5.574%	12	80	+88.889%
2025-07-15	15.9000	15.9000	15.2500	15.2500	-4.088%	8	75	+78.361%
2025-07-14	15.1800	16.3000	15.1800	15.9000	-1.426%	4	68	+71.069%
2025-07-11	16.3500	16.3500	15.9600	16.1300	+6.821%	4	64	+68.630%
2025-07-09	14.6300	15.1000	14.6300	15.1000	+2.721%	3	61	+80.132%
2025-07-07	14.7000	14.7000	14.7000	14.7000	-11.552%	1	58	+85.034%
2025-07-02	16.6200	16.6200	16.6200	16.6200	+1.589%	2	58	+63.658%
2025-07-01	15.9300	16.8000	15.9300	16.3600	+25.076%	3	58	+66.259%
2025-06-30	13.0800	13.0800	13.0800	13.0800	-3.111%	1	56	+107.951%
2025-06-27	12.9900	13.5000	12.9900	13.5000	+9.312%	3	55	+101.481%
2025-06-17	12.1000	12.5000	12.1000	12.3500	-0.403%	3	56	+120.243%
2025-06-16	12.4000	12.4000	12.4000	12.4000	-7.807%	1	54	+119.355%
2025-06-11	13.4500	13.4500	13.4500	13.4500	-12.945%	1	53	+102.230%
2025-06-10	14.8000	15.5000	14.8000	15.4500	+16.692%	52	53	+76.052%
2025-06-09	13.1100	13.2400	13.1100	13.2400	+1.846%	2	2	+105.438%
2025-06-06	13.0000	13.0000	13.0000	13.0000	+11.397%	2	2	+109.231%
2025-06-04	11.6700	11.6700	11.6700	11.6700	+8.056%	1	0	+133.076%
2025-06-02	10.7000	10.8000	10.7000	10.8000	0.000%	2	0	+151.852%