Dark

TGT20260918C125
TGT Sep 18 2026 125.00 Call (TGT260918C00125000)
option OPRA

EOD

Jul 13, 2026

14.85+4.577%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	14.3800	14.8500	14.3800	14.8500	+4.577%	3	3,360	0.000%
2026-07-10	14.1800	14.8100	14.1800	14.2000	+13.238%	13	3,362	+4.577%
2026-07-09	14.1400	14.1400	12.5400	12.5400	+0.320%	23	3,364	+18.421%
2026-07-08	10.9800	13.5500	10.9800	12.5000	+28.999%	85	3,366	+18.800%
2026-07-07	9.5500	9.6900	9.1000	9.6900	+7.667%	14	3,368	+53.251%
2026-07-06	9.9000	9.9000	8.2000	9.0000	-22.414%	75	3,361	+65.000%
2026-07-02	11.8500	11.8500	11.3800	11.6000	-0.429%	7	3,345	+28.017%
2026-07-01	9.8500	11.9500	9.6500	11.6500	-9.126%	46	3,345	+27.468%
2026-06-30	11.4000	12.8700	11.3500	12.8200	-34.256%	20	3,346	+15.835%
2026-06-26	19.5000	19.5000	19.5000	19.5000	+6.267%	1	3,348	-23.846%
2026-06-25	19.7800	19.9500	18.3500	18.3500	-3.675%	13	3,349	-19.074%
2026-06-24	17.7000	19.0500	17.6000	19.0500	+32.938%	21	3,361	-22.047%
2026-06-23	14.3300	14.3300	14.3300	14.3300	+21.441%	1	3,366	+3.629%
2026-06-22	12.4500	13.1000	11.8000	11.8000	-3.279%	25	3,367	+25.847%
2026-06-18	11.6500	12.4000	11.6500	12.2000	+18.447%	34	3,367	+21.721%
2026-06-17	12.6500	12.6500	10.3000	10.3000	-28.966%	4	3,367	+44.175%
2026-06-16	14.2500	14.5000	14.1100	14.5000	-3.333%	15	3,367	+2.414%
2026-06-15	16.1200	16.1200	15.0000	15.0000	-5.183%	7	3,349	-1.000%
2026-06-12	16.1500	16.1500	15.7700	15.8200	+12.438%	12	3,349	-6.131%
2026-06-11	12.0000	14.1000	12.0000	14.0700	+21.293%	43	3,349	+5.544%
2026-06-10	11.3000	11.6000	11.3000	11.6000	+14.625%	12	3,349	+28.017%
2026-06-09	9.7500	10.5000	9.7500	10.1200	+14.739%	140	3,339	+46.739%
2026-06-08	8.2000	9.1000	8.0000	8.8200	+6.909%	33	3,340	+68.367%
2026-06-05	9.2000	9.2000	8.2500	8.2500	-14.948%	88	3,339	+80.000%
2026-06-04	10.1300	10.1300	9.5000	9.7000	-2.513%	54	3,339	+53.093%
2026-06-03	9.8000	9.9500	9.8000	9.9500	+8.743%	9	3,341	+49.246%
2026-06-02	9.1500	9.1500	9.1500	9.1500	-2.139%	3	3,333	+62.295%
2026-06-01	8.5800	9.3500	8.5200	9.3500	-11.959%	22	3,333	+58.824%
2026-05-29	10.7400	11.1900	10.6200	10.6200	-13.164%	9	3,331	+39.831%
2026-05-28	12.2300	12.2300	12.2300	12.2300	-4.453%	2	3,332	+21.423%
2026-05-27	10.9000	13.7700	10.9000	12.8000	+27.363%	13	3,332	+16.016%
2026-05-26	10.2500	10.2500	10.0500	10.0500	-4.920%	3	3,333	+47.761%
2026-05-22	11.2000	11.2000	10.5700	10.5700	-5.202%	13	3,333	+40.492%
2026-05-21	8.6000	11.1500	7.5500	11.1500	+25.281%	32	3,338	+33.184%
2026-05-20	7.5400	9.2500	6.5000	8.9000	-24.895%	373	3,338	+66.854%
2026-05-19	9.5000	12.3000	9.5000	11.8500	+17.676%	109	3,289	+25.316%
2026-05-18	10.0700	10.0700	10.0700	10.0700	+11.271%	10	3,289	+47.468%
2026-05-15	9.7500	9.7500	9.0500	9.0500	-15.023%	32	3,289	+64.088%
2026-05-14	10.0500	10.7000	10.0500	10.6500	+19.663%	17	3,234	+39.437%
2026-05-13	8.9000	8.9000	8.9000	8.9000	-5.319%	3	3,223	+66.854%
2026-05-12	9.1800	9.4000	9.0000	9.4000	+18.987%	8	3,223	+57.979%
2026-05-11	10.6500	10.6500	7.4800	7.9000	-29.338%	23	3,223	+87.975%
2026-05-07	11.0300	11.1800	10.7900	11.1800	-17.552%	7	3,237	+32.826%
2026-05-06	13.5600	13.5600	13.5600	13.5600	+8.916%	1	3,232	+9.513%
2026-05-05	12.8000	12.8000	12.4500	12.4500	-3.037%	9	3,231	+19.277%
2026-05-04	13.7400	13.9900	12.8400	12.8400	-3.459%	7	3,225	+15.654%
2026-04-30	13.3000	13.3000	13.3000	13.3000	-4.659%	1	3,224	+11.654%
2026-04-28	13.9500	13.9500	13.9500	13.9500	-2.787%	1	3,223	+6.452%
2026-04-27	14.3700	14.3700	14.3500	14.3500	+6.533%	12	3,222	+3.484%
2026-04-24	13.9100	13.9100	13.4500	13.4700	-6.198%	19	3,222	+10.245%
2026-04-23	14.3600	14.3600	14.3600	14.3600	-4.585%	5	3,222	+3.412%
2026-04-22	15.9700	15.9700	14.9200	15.0500	-5.938%	47	3,222	-1.329%
2026-04-21	16.2500	16.2500	15.3300	16.0000	+19.492%	11	3,214	-7.188%
2026-04-20	13.1500	14.0000	13.1500	13.3900	+12.710%	5	3,214	+10.904%
2026-04-17	11.2200	12.0500	11.2200	11.8800	+15.902%	44	3,215	+25.000%
2026-04-16	10.1900	10.2500	10.1900	10.2500	-1.442%	3	3,196	+44.878%
2026-04-15	8.4500	10.5000	8.0000	10.4000	+23.810%	22	3,194	+42.788%
2026-04-14	7.8300	8.4000	7.7100	8.4000	+5.660%	35	3,189	+76.786%
2026-04-13	8.4500	8.5500	7.8000	7.9500	-19.616%	24	3,181	+86.792%
2026-04-10	11.0200	11.0200	9.8000	9.8900	-7.136%	11	3,178	+50.152%
2026-04-09	10.3500	10.6500	9.9800	10.6500	+3.398%	19	3,182	+39.437%
2026-04-08	9.8500	10.3000	9.7800	10.3000	+13.187%	6	3,199	+44.175%
2026-04-07	9.4500	9.4500	8.9500	9.1000	-12.919%	4	3,199	+63.187%
2026-04-06	10.6900	10.6900	10.2500	10.4500	+5.237%	4	3,197	+42.105%
2026-04-01	10.1000	10.1000	9.9300	9.9300	+3.979%	9	3,196	+49.547%
2026-03-31	9.7500	9.7500	9.4500	9.5500	+0.210%	901	3,189	+55.497%
2026-03-30	10.0500	10.2000	9.5300	9.5300	-3.737%	53	2,420	+55.824%
2026-03-27	10.8000	10.8000	9.9000	9.9000	+11.864%	15	2,395	+50.000%
2026-03-26	8.9000	9.2000	8.8000	8.8500	+18.000%	42	2,393	+67.797%
2026-03-25	8.4800	8.4800	7.5000	7.5000	-5.063%	5	2,365	+98.000%
2026-03-24	7.9000	7.9000	7.9000	7.9000	+5.333%	4	2,363	+87.975%
2026-03-23	7.5500	8.1000	7.5000	7.5000	+8.696%	93	2,359	+98.000%
2026-03-20	7.5000	7.5000	6.9000	6.9000	-6.757%	23	2,318	+115.217%
2026-03-19	7.9500	7.9500	7.4000	7.4000	-4.021%	4	2,311	+100.676%
2026-03-18	8.6300	8.6300	7.7100	7.7100	-10.349%	81	2,309	+92.607%
2026-03-17	9.3500	9.3500	8.3500	8.6000	-3.803%	47	2,282	+72.674%
2026-03-16	8.9500	9.0000	8.9400	8.9400	+7.711%	3	2,292	+66.107%
2026-03-13	8.9500	8.9500	8.3000	8.3000	0.000%	31	2,290	+78.916%
2026-03-12	8.7000	9.0500	8.3000	8.3000	-16.246%	192	2,283	+78.916%
2026-03-11	10.8900	10.8900	9.6000	9.9100	-9.909%	35	2,262	+49.849%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+12.936%	1	2,246	+35.000%
2026-03-09	9.8000	9.9500	8.9000	9.7400	-3.564%	97	2,246	+52.464%
2026-03-06	9.8000	10.2000	9.6500	10.1000	-5.607%	16	2,244	+47.030%
2026-03-05	10.1500	10.8500	9.8000	10.7000	-0.926%	21	2,242	+38.785%
2026-03-04	13.3500	13.8800	10.8000	10.8000	-6.087%	68	2,240	+37.500%
2026-03-03	8.4500	12.0000	8.4500	11.5000	+44.654%	38	2,210	+29.130%
2026-03-02	8.3500	8.7000	7.9500	7.9500	-4.217%	41	2,198	+86.792%
2026-02-27	8.2500	8.7000	8.2500	8.3000	-5.682%	25	2,216	+78.916%
2026-02-26	10.0500	10.0500	8.8000	8.8000	-7.368%	16	2,226	+68.750%
2026-02-25	8.9500	9.5000	8.9500	9.5000	+4.972%	7	2,234	+56.316%
2026-02-24	9.1000	9.1000	8.9300	9.0500	+7.101%	29	2,234	+64.088%
2026-02-23	8.8400	8.8400	8.4500	8.4500	-10.582%	12	2,207	+75.740%
2026-02-20	9.5500	10.0000	9.0300	9.4500	+1.613%	11	2,197	+57.143%
2026-02-19	9.3000	9.3000	9.3000	9.3000	-7.555%	5	2,193	+59.677%
2026-02-17	11.0000	11.0000	9.2000	10.0600	+2.028%	2,018	2,193	+47.614%
2026-02-13	9.9300	9.9300	9.8000	9.8600	+15.322%	4	241	+50.609%
2026-02-12	8.6500	9.2000	8.3500	8.5500	+2.273%	54	241	+73.684%
2026-02-11	8.3600	8.3600	8.3600	8.3600	+0.360%	1	220	+77.632%
2026-02-10	9.9400	9.9400	8.3300	8.3300	-1.420%	8	220	+78.271%
2026-02-09	9.7000	9.7000	8.4500	8.4500	-8.152%	3	217	+75.740%
2026-02-06	8.2400	9.2000	8.2400	9.2000	+12.883%	16	217	+61.413%
2026-02-05	8.9500	8.9500	8.1500	8.1500	-9.545%	4	215	+82.209%
2026-02-04	9.1200	9.1200	8.6500	9.0100	+15.365%	9	215	+64.817%
2026-02-03	8.0000	8.0200	7.8100	7.8100	+8.623%	6	215	+90.141%
2026-02-02	5.7700	7.1900	5.7700	7.1900	+36.952%	62	215	+106.537%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+8.247%	4	261	+182.857%
2026-01-29	4.6000	4.8500	4.6000	4.8500	+7.064%	30	257	+206.186%
2026-01-28	4.7500	4.7500	4.5300	4.5300	-9.761%	4	251	+227.815%
2026-01-27	5.2000	5.2000	5.0200	5.0200	+0.400%	65	255	+195.817%
2026-01-26	5.5000	5.5000	5.0000	5.0000	-22.118%	89	231	+197.000%
2026-01-23	6.5500	6.5500	6.4000	6.4200	+10.690%	12	208	+131.308%
2026-01-21	7.1000	7.1000	5.8000	5.8000	-18.881%	41	204	+156.034%
2026-01-20	6.7500	7.1500	6.7500	7.1500	-6.168%	5	223	+107.692%
2026-01-16	7.8000	7.8000	7.6200	7.6200	-3.544%	5	221	+94.882%
2026-01-15	7.5300	7.9000	7.5300	7.9000	+5.333%	4	221	+87.975%
2026-01-14	7.7500	7.7500	7.1500	7.5000	+4.895%	5	224	+98.000%
2026-01-13	6.8000	7.1500	6.8000	7.1500	+13.854%	10	222	+107.692%
2026-01-12	6.2800	6.2800	6.2800	6.2800	-9.249%	3	212	+136.465%
2026-01-08	6.8000	6.9200	6.8000	6.9200	+17.888%	5	209	+114.595%
2026-01-06	4.9500	5.9500	4.9500	5.8700	+12.023%	22	212	+152.981%
2026-01-05	5.0400	5.2400	4.8000	5.2400	+9.167%	55	241	+183.397%
2026-01-02	4.3000	4.8000	4.3000	4.8000	+20.000%	61	241	+209.375%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-11.111%	10	269	+271.250%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+8.696%	10	269	+230.000%
2025-12-26	4.0600	4.1400	4.0600	4.1400	-17.530%	5	269	+258.696%
2025-12-18	4.9300	5.0800	4.9300	5.0200	+26.448%	11	274	+195.817%
2025-12-17	3.8400	3.9700	3.8400	3.9700	-7.026%	9	283	+274.055%
2025-12-16	4.3000	4.3000	4.2700	4.2700	-7.174%	10	291	+247.775%
2025-12-15	4.1500	4.6100	4.1500	4.6000	+13.300%	24	281	+222.826%
2025-12-12	4.3300	4.3300	4.0600	4.0600	-1.695%	22	258	+265.764%
2025-12-11	4.1000	4.1500	4.1000	4.1300	+28.660%	5	242	+259.564%
2025-12-10	3.2400	3.3300	3.2000	3.2100	-1.835%	8	240	+362.617%
2025-12-09	3.2700	3.2700	3.2700	3.2700	-2.967%	1	232	+354.128%
2025-12-08	2.9700	3.3700	2.9700	3.3700	-1.749%	24	231	+340.653%
2025-12-05	3.2600	3.4600	3.2600	3.4300	+8.889%	21	207	+332.945%
2025-12-04	2.8400	3.1500	2.8400	3.1500	+1.286%	10	186	+371.429%
2025-12-03	2.9000	3.2500	2.9000	3.1100	+18.251%	47	182	+377.492%
2025-12-02	2.5000	2.6400	2.5000	2.6300	-7.394%	5	163	+464.639%
2025-11-28	2.8400	2.8400	2.8400	2.8400	+20.339%	25	162	+422.887%
2025-11-26	2.3600	2.3600	2.3600	2.3600	+5.830%	1	161	+529.237%
2025-11-24	2.2000	2.2300	2.2000	2.2300	-13.566%	13	161	+565.919%
2025-11-21	2.6500	2.6500	2.5800	2.5800	-34.684%	23	170	+475.581%
2025-11-05	4.0500	4.0500	3.9500	3.9500	-1.250%	4	170	+275.949%
2025-10-31	3.9500	4.0000	3.9500	4.0000	-9.091%	98	167	+271.250%
2025-10-29	4.6000	4.6000	4.4000	4.4000	-10.204%	14	132	+237.500%
2025-10-28	4.9000	4.9000	4.9000	4.9000	0.000%	5	141	+203.061%
2025-10-27	4.5000	4.9000	4.5000	4.9000	+13.953%	27	139	+203.061%
2025-10-21	3.7600	4.3000	3.7600	4.3000	+13.158%	14	139	+245.349%
2025-10-20	3.8000	3.8000	3.8000	3.8000	+8.571%	1	125	+290.789%
2025-10-16	3.4000	3.7000	3.4000	3.5000	+4.478%	23	125	+324.286%
2025-10-13	3.3700	3.3700	3.3500	3.3500	+1.824%	2	140	+343.284%
2025-10-10	3.2900	3.2900	3.2900	3.2900	-8.611%	1	142	+351.368%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+2.857%	3	142	+312.500%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-2.778%	14	142	+324.286%
2025-10-02	3.6000	3.6000	3.6000	3.6000	-2.703%	1	156	+312.500%
2025-09-30	3.3000	4.0000	3.3000	3.7000	+15.625%	19	155	+301.351%
2025-09-26	3.3500	3.3500	3.2000	3.2000	0.000%	7	162	+364.063%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+10.727%	1	161	+364.063%
2025-09-22	2.8700	2.8900	2.8000	2.8900	-10.248%	7	162	+413.841%
2025-09-18	2.9700	3.2200	2.9700	3.2200	+3.205%	12	162	+361.180%
2025-09-17	3.1200	3.1200	3.1200	3.1200	-3.106%	1	153	+375.962%
2025-09-16	3.2200	3.2200	3.2200	3.2200	+1.899%	2	152	+361.180%
2025-09-15	3.1000	3.2000	3.1000	3.1600	-10.986%	9	153	+369.937%
2025-09-09	3.5500	3.5500	3.5500	3.5500	+1.429%	7	152	+318.310%
2025-09-08	3.5500	3.5500	3.5000	3.5000	-11.392%	10	146	+324.286%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+3.947%	4	144	+275.949%
2025-09-03	3.8000	3.8000	3.8000	3.8000	0.000%	11	145	+290.789%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-14.607%	2	139	+290.789%
2025-08-29	4.4000	4.4500	4.4000	4.4500	-7.292%	7	139	+233.708%
2025-08-28	5.0000	5.0000	4.8000	4.8000	+5.495%	2	139	+209.375%
2025-08-26	4.6000	4.7500	4.5500	4.5500	-5.208%	15	139	+226.374%
2025-08-25	5.1000	5.1000	4.8000	4.8000	-4.382%	3	138	+209.375%
2025-08-21	4.9600	5.0200	4.7500	5.0200	-14.188%	36	138	+195.817%
2025-08-20	5.0000	5.9500	5.0000	5.8500	-33.523%	15	158	+153.846%
2025-08-19	8.6000	8.8000	8.6000	8.8000	+3.165%	2	148	+68.750%
2025-08-18	8.4500	8.5300	8.4500	8.5300	+8.662%	2	148	+74.091%
2025-08-15	8.2500	8.2500	7.8500	7.8500	-2.967%	4	148	+89.172%
2025-08-14	8.0900	8.0900	8.0900	8.0900	-10.211%	2	148	+83.560%
2025-08-12	8.8500	9.0100	8.8500	9.0100	+15.070%	2	147	+64.817%
2025-08-11	8.5500	8.5500	7.7000	7.8300	-10.412%	6	147	+89.655%
2025-08-07	8.9100	9.0600	8.6700	8.7400	-2.018%	18	148	+69.908%
2025-08-06	8.9200	8.9200	8.9200	8.9200	+28.902%	2	141	+66.480%
2025-08-05	7.0700	7.0700	6.9200	6.9200	+3.904%	2	143	+114.595%
2025-08-01	6.7500	6.7500	6.6600	6.6600	-8.138%	6	143	+122.973%
2025-07-31	7.2500	7.2500	7.2500	7.2500	-14.706%	4	140	+104.828%
2025-07-29	8.3000	8.5000	8.3000	8.5000	-9.574%	2	137	+74.706%
2025-07-28	9.4000	9.4000	9.4000	9.4000	+7.429%	3	138	+57.979%
2025-07-25	8.7500	9.0000	8.7500	8.7500	-11.616%	28	135	+69.714%
2025-07-23	9.9000	9.9000	9.9000	9.9000	+28.072%	10	113	+50.000%
2025-07-21	7.9800	7.9800	7.6200	7.7300	-3.375%	15	108	+92.109%
2025-07-17	8.0500	8.0500	8.0000	8.0000	-0.621%	8	95	+85.625%
2025-07-10	8.0500	8.0500	8.0500	8.0500	-6.936%	1	95	+84.472%
2025-07-07	8.6500	8.6500	8.6500	8.6500	-5.464%	1	95	+71.676%
2025-07-03	9.1500	9.1500	9.1500	9.1500	-2.660%	1	93	+62.295%
2025-07-02	9.4000	9.4000	9.4000	9.4000	+21.290%	1	93	+57.979%
2025-07-01	7.7500	7.7500	7.7500	7.7500	+3.333%	1	92	+91.613%
2025-06-27	7.6000	7.6000	7.5000	7.5000	+12.782%	2	93	+98.000%
2025-06-26	6.6500	6.6600	6.6500	6.6500	-3.623%	104	135	+123.308%
2025-06-24	6.9000	6.9000	6.9000	6.9000	+5.344%	2	75	+115.217%
2025-06-18	6.5500	6.5500	6.5500	6.5500	-6.429%	1	72	+126.718%
2025-06-16	6.9500	7.0000	6.9500	7.0000	+1.010%	4	72	+112.143%
2025-06-13	6.8800	6.9300	6.8800	6.9300	-8.212%	4	72	+114.286%
2025-06-11	8.9500	8.9500	7.3300	7.5500	-5.978%	26	72	+96.689%
2025-06-10	7.8600	8.0300	7.8600	8.0300	+15.374%	2	47	+84.932%
2025-06-09	6.9600	6.9600	6.9600	6.9600	0.000%	2	47	+113.362%
2025-06-06	6.8200	6.9600	6.8200	6.9600	+21.043%	4	45	+113.362%
2025-06-05	5.7500	5.7500	5.7500	5.7500	-4.167%	1	45	+158.261%
2025-06-04	6.1000	6.1000	6.0000	6.0000	-9.639%	2	45	+147.500%
2025-06-03	6.2600	6.6400	6.2600	6.6400	+7.967%	2	45	+123.645%
2025-05-30	6.1000	6.1500	6.1000	6.1500	-8.209%	88	45	+141.463%
2025-05-28	6.7000	6.7000	6.7000	6.7000	+9.836%	1	2	+121.642%
2025-05-23	5.9700	6.1400	5.9700	6.1000	0.000%	6	2	+143.443%