Dark

TGT20260918C140
TGT Sep 18 2026 140.00 Call (TGT260918C00140000)
option OPRA

EOD

Aug 27, 2026

25.50+2.533%(+0.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.3600	27.3600	25.5000	25.5000	+2.533%	4	2,747	0.000%
2026-08-26	24.8700	24.8700	24.8700	24.8700	+3.582%	1	2,746	+2.533%
2026-08-25	26.8100	26.8100	22.6500	24.0100	-20.100%	20	2,746	+6.206%
2026-08-24	26.6800	30.0500	26.6800	30.0500	+25.208%	8	2,746	-15.141%
2026-08-21	24.1000	25.1000	24.0000	24.0000	+24.675%	20	2,749	+6.250%
2026-08-20	20.1000	20.3000	19.2500	19.2500	-5.498%	11	2,748	+32.468%
2026-08-19	16.0300	22.6500	16.0300	20.3700	+35.080%	74	2,748	+25.184%
2026-08-18	15.5000	16.4500	15.0800	15.0800	+4.000%	59	2,751	+69.098%
2026-08-17	16.3000	16.3000	14.5000	14.5000	-15.205%	18	2,764	+75.862%
2026-08-14	17.6000	18.0200	17.1000	17.1000	-2.896%	7	2,775	+49.123%
2026-08-13	18.0000	18.0000	17.2500	17.6100	+5.449%	48	2,773	+44.804%
2026-08-12	14.9500	16.7000	14.9500	16.7000	+14.384%	26	2,771	+52.695%
2026-08-11	15.1000	16.4000	14.0500	14.6000	-6.410%	102	2,769	+74.658%
2026-08-10	12.3600	15.6000	12.3600	15.6000	+21.875%	225	2,738	+63.462%
2026-08-07	12.0000	12.8000	12.0000	12.8000	+7.653%	18	2,739	+99.219%
2026-08-06	12.5000	12.5000	11.8900	11.8900	+0.677%	6	2,744	+114.466%
2026-08-05	11.8900	11.8900	11.7500	11.8100	-11.069%	83	2,738	+115.919%
2026-08-04	12.0000	13.2800	12.0000	13.2800	-1.411%	127	2,738	+92.018%
2026-08-03	12.5000	14.3000	12.0500	13.4700	+27.678%	393	2,844	+89.310%
2026-07-31	10.3700	10.8500	9.5000	10.5500	+3.229%	388	3,072	+141.706%
2026-07-30	9.5500	10.2200	9.5500	10.2200	-12.650%	10	2,858	+149.511%
2026-07-29	9.6000	12.1500	9.6000	11.7000	+14.481%	35	2,857	+117.949%
2026-07-28	8.8000	11.2500	8.8000	10.2200	+22.837%	169	2,878	+149.511%
2026-07-27	7.2500	8.3200	7.2500	8.3200	+23.259%	133	2,968	+206.490%
2026-07-24	5.6000	6.7500	5.5300	6.7500	+19.681%	639	3,009	+277.778%
2026-07-23	5.8600	5.8600	4.9700	5.6400	-24.800%	15	2,701	+352.128%
2026-07-22	7.5000	7.6000	7.1500	7.5000	-6.250%	159	2,706	+240.000%
2026-07-21	7.8500	8.1000	7.8500	8.0000	-6.433%	28	2,625	+218.750%
2026-07-20	9.5000	9.6000	8.5200	8.5500	-2.841%	26	2,615	+198.246%
2026-07-17	10.6000	11.0300	7.9700	8.8000	+3.529%	84	2,608	+189.773%
2026-07-16	9.5500	9.6500	8.4500	8.5000	+11.695%	81	2,609	+200.000%
2026-07-15	7.3000	8.7500	7.3000	7.6100	+35.169%	214	2,616	+235.085%
2026-07-14	6.8000	6.8000	5.6300	5.6300	-12.713%	8	2,683	+352.931%
2026-07-13	7.0000	7.0000	6.2000	6.4500	+1.256%	124	2,684	+295.349%
2026-07-10	5.8500	6.9500	5.8500	6.3700	+17.096%	337	2,631	+300.314%
2026-07-09	5.7800	6.3000	5.4400	5.4400	-2.509%	373	2,736	+368.750%
2026-07-08	4.6000	6.1500	4.6000	5.5800	+48.800%	38	2,671	+356.989%
2026-07-07	3.9000	4.0100	3.6000	3.7500	+4.167%	190	2,668	+580.000%
2026-07-06	3.5000	3.6500	3.1500	3.6000	-28.000%	287	2,620	+608.333%
2026-07-02	5.0500	5.0500	4.8700	5.0000	-0.990%	51	2,389	+410.000%
2026-07-01	4.1000	5.2700	3.8000	5.0500	+1.610%	73	2,389	+404.950%
2026-06-30	5.0000	5.3200	4.7500	4.9700	-21.485%	150	2,391	+413.078%
2026-06-29	8.5600	8.5600	6.3300	6.3300	-34.404%	15	2,440	+302.844%
2026-06-26	10.0500	10.0500	9.6500	9.6500	+5.005%	4	2,444	+164.249%
2026-06-25	10.5000	11.0000	9.1900	9.1900	-9.902%	61	2,445	+177.476%
2026-06-24	8.5700	10.2000	8.5000	10.2000	+50.888%	955	2,438	+150.000%
2026-06-23	6.9500	7.1500	6.7000	6.7600	+33.861%	35	2,381	+277.219%
2026-06-22	5.5000	5.8500	5.0500	5.0500	-9.821%	11	2,371	+404.950%
2026-06-18	5.0000	5.9700	5.0000	5.6000	+31.765%	56	2,410	+355.357%
2026-06-17	5.8300	5.8300	4.2500	4.2500	-36.090%	10	2,410	+500.000%
2026-06-16	6.4000	6.6500	5.8700	6.6500	0.000%	3	2,410	+283.459%
2026-06-15	8.0600	8.0600	6.5900	6.6500	-15.287%	197	2,289	+283.459%
2026-06-12	8.6000	8.6000	7.6300	7.8500	+21.329%	267	2,289	+224.841%
2026-06-11	5.7000	6.4700	5.4500	6.4700	+24.423%	85	2,289	+294.127%
2026-06-10	5.1500	5.2700	4.3200	5.2000	+5.051%	21	2,290	+390.385%
2026-06-09	4.6700	5.0500	4.6700	4.9500	+32.000%	10	2,289	+415.152%
2026-06-08	3.6400	3.7500	3.6400	3.7500	-0.531%	4	2,283	+580.000%
2026-06-05	3.8700	4.1500	3.7400	3.7700	-13.333%	113	2,283	+576.393%
2026-06-04	4.5000	4.5000	4.3500	4.3500	-6.452%	6	2,185	+486.207%
2026-06-03	4.3000	4.6500	4.3000	4.6500	+13.415%	15	2,186	+448.387%
2026-06-02	4.3000	4.3000	4.1000	4.1000	-5.530%	44	2,177	+521.951%
2026-06-01	3.8500	4.3400	3.6500	4.3400	-13.200%	43	2,151	+487.558%
2026-05-29	4.5500	5.0000	4.5500	5.0000	-14.530%	42	2,164	+410.000%
2026-05-28	6.0300	6.2000	5.8500	5.8500	+1.036%	46	2,173	+335.897%
2026-05-27	6.1000	7.2500	5.7900	5.7900	+27.253%	91	2,133	+340.415%
2026-05-26	4.7500	4.7500	4.5500	4.5500	-9.722%	21	2,120	+460.440%
2026-05-22	5.5000	5.6500	4.9000	5.0400	+0.800%	360	2,107	+405.952%
2026-05-21	3.2600	5.0000	3.2600	5.0000	+24.378%	88	2,139	+410.000%
2026-05-20	3.2500	4.1900	2.7500	4.0200	-33.444%	47	2,139	+534.328%
2026-05-19	4.5000	6.4000	4.5000	6.0400	+23.265%	36	2,099	+322.185%
2026-05-18	4.9000	4.9000	4.9000	4.9000	+15.294%	1	2,099	+420.408%
2026-05-15	4.7500	4.7500	4.1500	4.2500	-15.000%	23	2,099	+500.000%
2026-05-14	4.7000	5.2000	4.6000	5.0000	+12.360%	18	2,091	+410.000%
2026-05-13	4.0500	4.4500	3.8500	4.4500	+3.488%	493	2,093	+473.034%
2026-05-12	4.3000	4.5500	3.9500	4.3000	+28.358%	75	2,093	+493.023%
2026-05-11	4.4000	4.8300	3.3200	3.3500	-36.792%	396	2,093	+661.194%
2026-05-08	5.0500	5.6000	4.9500	5.3000	-6.195%	49	1,351	+381.132%
2026-05-07	5.2000	5.7500	5.0000	5.6500	-18.116%	42	1,351	+351.327%
2026-05-06	6.8700	7.0100	6.8700	6.9000	+1.322%	11	1,348	+269.565%
2026-05-05	6.3600	6.8100	6.3600	6.8100	-9.079%	109	1,351	+274.449%
2026-05-04	7.4900	7.4900	7.4900	7.4900	+0.268%	2	1,318	+240.454%
2026-05-01	7.1600	7.7500	7.1600	7.4700	+14.046%	6	1,312	+241.365%
2026-04-30	6.9500	7.0000	6.5500	6.5500	+4.299%	6	1,312	+289.313%
2026-04-29	5.9600	6.3100	5.9600	6.2800	-15.135%	9	1,307	+306.051%
2026-04-28	7.9000	7.9200	7.4000	7.4000	-1.857%	5	1,299	+244.595%
2026-04-27	7.5500	7.8500	7.4500	7.5400	+7.714%	25	1,295	+238.196%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-8.377%	1	1,299	+264.286%
2026-04-23	7.7800	7.8500	7.6400	7.6400	-4.738%	8	1,299	+233.770%
2026-04-22	8.1000	8.2500	7.9400	8.0200	-10.491%	16	1,297	+217.955%
2026-04-21	8.5000	8.9600	8.2900	8.9600	+25.315%	27	1,289	+184.598%
2026-04-20	7.3000	7.4000	7.1000	7.1500	+10.000%	18	1,289	+256.643%
2026-04-17	5.4000	6.7000	5.4000	6.5000	+26.214%	55	1,285	+292.308%
2026-04-16	5.0000	5.1500	5.0000	5.1500	0.000%	48	1,289	+395.146%
2026-04-15	4.5000	5.1500	4.5000	5.1500	+32.051%	24	1,290	+395.146%
2026-04-14	3.7500	3.9000	3.6900	3.9000	+11.429%	13	1,288	+553.846%
2026-04-13	4.5500	4.5500	3.5000	3.5000	-27.083%	7	1,277	+628.571%
2026-04-10	4.7500	5.0100	4.7500	4.8000	-2.041%	7	1,277	+431.250%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+2.083%	4	1,275	+420.408%
2026-04-08	5.0000	5.0000	4.6600	4.8000	+11.628%	17	1,272	+431.250%
2026-04-07	4.5200	4.5200	4.3000	4.3000	-16.342%	127	1,269	+493.023%
2026-04-06	5.1000	5.2000	4.9500	5.1400	+7.083%	167	1,253	+396.109%
2026-04-02	5.1000	5.1000	4.7400	4.8000	-1.235%	56	1,236	+431.250%
2026-04-01	4.8000	4.8600	4.8000	4.8600	-2.994%	22	1,236	+424.691%
2026-03-31	4.7500	5.0100	4.6000	5.0100	+1.212%	51	1,231	+408.982%
2026-03-30	5.1500	5.2000	4.9500	4.9500	-5.894%	14	1,209	+415.152%
2026-03-27	4.7000	5.2600	4.7000	5.2600	+26.747%	21	1,199	+384.791%
2026-03-26	4.1200	4.2600	4.1200	4.1500	+10.667%	24	1,188	+514.458%
2026-03-25	4.1500	4.2100	3.7000	3.7500	-1.316%	9	1,164	+580.000%
2026-03-24	3.8100	3.9000	3.6500	3.8000	+7.042%	10	1,158	+571.053%
2026-03-23	3.8000	3.9000	3.5500	3.5500	+5.970%	70	1,155	+618.310%
2026-03-20	3.4000	3.4000	3.3500	3.3500	-9.459%	33	1,111	+661.194%
2026-03-19	3.7500	3.8000	3.6000	3.7000	-6.329%	81	1,109	+589.189%
2026-03-18	3.8000	3.9500	3.8000	3.9500	-5.952%	6	1,095	+545.570%
2026-03-17	4.3000	4.5500	4.2000	4.2000	-7.692%	5	1,092	+507.143%
2026-03-16	4.8000	4.8500	4.3600	4.5500	-1.515%	117	1,092	+460.440%
2026-03-13	4.0900	4.7500	4.0900	4.6200	+3.820%	86	1,055	+451.948%
2026-03-12	4.5000	4.7200	4.2500	4.4500	-13.086%	67	1,002	+473.034%
2026-03-11	5.3000	5.3000	5.0200	5.1200	-16.340%	49	977	+398.047%
2026-03-10	6.1000	6.1500	6.0100	6.1200	+13.333%	11	980	+316.667%
2026-03-09	4.8800	5.4000	4.8800	5.4000	+0.559%	20	971	+372.222%
2026-03-06	4.9500	5.3700	4.9500	5.3700	-4.107%	20	996	+374.860%
2026-03-05	5.6000	5.6000	5.1500	5.6000	-12.500%	37	994	+355.357%
2026-03-04	7.6000	7.6000	6.4000	6.4000	+1.587%	59	995	+298.438%
2026-03-03	5.1300	6.3500	4.6100	6.3000	+46.512%	329	954	+304.762%
2026-03-02	4.3500	4.5500	4.1000	4.3000	-4.444%	121	886	+493.023%
2026-02-27	4.5500	4.5500	4.4500	4.5000	-10.000%	10	784	+466.667%
2026-02-26	5.3500	5.3500	5.0000	5.0000	+6.383%	2	775	+410.000%
2026-02-24	4.8400	4.8400	4.7000	4.7000	-3.093%	11	775	+442.553%
2026-02-23	5.1500	5.1500	4.6000	4.8500	-8.491%	7	775	+425.773%
2026-02-20	5.1000	5.3000	4.7500	5.3000	+2.913%	21	779	+381.132%
2026-02-19	5.1500	5.1500	5.1500	5.1500	-8.526%	2	795	+395.146%
2026-02-18	5.6300	5.6300	5.6300	5.6300	+2.364%	2	797	+352.931%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-1.079%	38	795	+363.636%
2026-02-13	5.0000	5.6200	5.0000	5.5600	+15.114%	34	748	+358.633%
2026-02-12	5.3000	5.3000	4.7500	4.8300	+1.684%	105	748	+427.950%
2026-02-10	5.1500	5.1500	4.7500	4.7500	-8.654%	2	744	+436.842%
2026-02-09	4.8100	5.2000	4.8100	5.2000	-0.574%	5	744	+390.385%
2026-02-06	4.1000	5.2300	4.1000	5.2300	+24.524%	30	741	+387.572%
2026-02-05	5.6000	5.6000	4.2000	4.2000	-17.969%	23	737	+507.143%
2026-02-04	5.0500	5.1500	4.6500	5.1200	+31.282%	228	737	+398.047%
2026-02-02	2.9700	4.0000	2.9700	3.9000	+41.304%	36	544	+553.846%
2026-01-30	2.7600	2.7600	2.7600	2.7600	+16.456%	1	531	+823.913%
2026-01-28	2.4600	2.4600	2.3700	2.3700	-9.886%	9	530	+975.949%
2026-01-27	2.6300	2.6300	2.6300	2.6300	-11.149%	1	527	+869.582%
2026-01-26	3.0000	3.0000	2.9600	2.9600	-12.941%	12	527	+761.486%
2026-01-23	3.4000	3.4000	3.4000	3.4000	+11.475%	4	515	+650.000%
2026-01-22	2.8700	3.0500	2.8700	3.0500	-15.278%	5	511	+736.066%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-10.000%	10	511	+608.333%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-8.046%	14	501	+537.500%
2026-01-15	4.3500	4.3500	4.3500	4.3500	+12.987%	1	491	+486.207%
2026-01-14	3.8500	3.8500	3.8500	3.8500	0.000%	1	491	+562.338%
2026-01-13	3.8000	3.8500	3.8000	3.8500	+26.230%	12	492	+562.338%
2026-01-09	3.0500	3.0500	3.0500	3.0500	+0.993%	6	480	+736.066%
2026-01-07	3.0200	3.0200	3.0200	3.0200	+13.534%	1	480	+744.371%
2026-01-05	2.6600	2.6600	2.6600	2.6600	+16.667%	2	481	+858.647%
2026-01-02	2.2800	2.2800	2.2800	2.2800	+3.636%	3	481	+1,018.421%
2025-12-29	2.4000	2.4000	2.2000	2.2000	+4.265%	4	478	+1,059.091%
2025-12-26	2.4000	2.4000	2.0000	2.1100	+27.879%	19	482	+1,108.531%
2025-12-24	1.6000	1.6500	1.6000	1.6500	+4.430%	7	499	+1,445.455%
2025-12-23	1.5000	1.5800	1.5000	1.5800	-3.067%	30	499	+1,513.924%
2025-12-22	1.5700	1.6300	1.5700	1.6300	-29.130%	21	529	+1,464.417%
2025-12-12	2.3000	2.3000	2.3000	2.3000	+41.975%	1	549	+1,008.696%
2025-12-03	1.6500	1.6500	1.2300	1.6200	+12.500%	16	549	+1,474.074%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-11.656%	1	535	+1,670.833%
2025-12-01	1.5200	1.6300	1.5200	1.6300	+10.884%	40	535	+1,464.417%
2025-11-28	1.4700	1.4700	1.4700	1.4700	+7.299%	10	535	+1,634.694%
2025-11-26	1.3700	1.3700	1.1600	1.3700	+13.223%	96	552	+1,761.314%
2025-11-19	1.2100	1.2100	1.2100	1.2100	-26.667%	1	552	+2,007.438%
2025-11-18	1.6500	1.7600	1.6500	1.6500	-15.816%	81	552	+1,445.455%
2025-11-07	1.9600	1.9600	1.9600	1.9600	+0.513%	1	485	+1,201.020%
2025-11-06	1.9500	1.9500	1.9500	1.9500	-1.515%	20	485	+1,207.692%
2025-11-04	1.9800	1.9800	1.9800	1.9800	-10.000%	1	505	+1,187.879%
2025-10-30	2.2000	2.2000	2.2000	2.2000	-15.385%	20	505	+1,059.091%
2025-10-28	2.6000	2.6000	2.6000	2.6000	+9.705%	1	509	+880.769%
2025-10-24	2.3500	2.3700	2.3500	2.3700	+0.851%	42	510	+975.949%
2025-10-23	2.2800	2.3500	2.2800	2.3500	-6.000%	2	470	+985.106%
2025-10-21	2.2000	2.5000	2.2000	2.5000	+16.279%	103	470	+920.000%
2025-10-15	2.0400	2.1500	1.6200	2.1500	+11.979%	4	401	+1,086.047%
2025-10-14	1.8000	1.9200	1.8000	1.9200	+9.091%	4	402	+1,228.125%
2025-10-10	1.7600	1.7600	1.7600	1.7600	-14.146%	1	405	+1,348.864%
2025-10-09	2.0200	2.0600	2.0200	2.0500	-9.692%	3	405	+1,143.902%
2025-10-08	2.2700	2.2700	2.2700	2.2700	+4.128%	4	404	+1,023.348%
2025-10-07	2.1100	2.2100	2.1100	2.1800	+5.314%	4	403	+1,069.725%
2025-10-06	2.0300	2.0700	2.0300	2.0700	-3.271%	2	403	+1,131.884%
2025-10-02	2.1900	2.2000	2.1400	2.1400	+3.382%	150	423	+1,091.589%
2025-10-01	2.0700	2.0700	2.0700	2.0700	+13.115%	1	386	+1,131.884%
2025-09-29	1.7500	1.8300	1.7500	1.8300	-2.139%	2	386	+1,293.443%
2025-09-26	1.8700	1.8700	1.8700	1.8700	+6.857%	1	385	+1,263.636%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-4.891%	1	384	+1,357.143%
2025-09-23	1.7900	1.8400	1.7400	1.8400	+14.286%	22	384	+1,285.870%
2025-09-22	1.6400	1.6400	1.6100	1.6100	-5.294%	6	392	+1,483.851%
2025-09-19	2.0300	2.0300	1.7000	1.7000	-6.593%	11	389	+1,400.000%
2025-09-18	1.6600	1.8200	1.6600	1.8200	+4.000%	6	380	+1,301.099%
2025-09-15	1.7500	1.7500	1.7500	1.7500	-9.326%	1	375	+1,357.143%
2025-09-10	1.9300	1.9300	1.9300	1.9300	+1.579%	2	374	+1,221.244%
2025-09-09	1.9000	1.9000	1.9000	1.9000	-0.524%	20	374	+1,242.105%
2025-09-08	1.8700	1.9100	1.8700	1.9100	-8.173%	2	354	+1,235.079%
2025-09-04	2.0800	2.0800	2.0800	2.0800	+1.961%	2	353	+1,125.962%
2025-09-03	2.0400	2.0400	2.0400	2.0400	-7.273%	2	353	+1,150.000%
2025-09-02	2.2000	2.2000	2.2000	2.2000	-15.709%	5	353	+1,059.091%
2025-08-28	2.6100	2.6100	2.6100	2.6100	+3.984%	1	353	+877.011%
2025-08-26	2.5600	2.5800	2.4800	2.5100	-8.727%	18	353	+915.936%
2025-08-25	2.7000	2.7500	2.7000	2.7500	+3.774%	2	349	+827.273%
2025-08-21	2.7500	2.7500	2.6000	2.6500	-49.524%	7	348	+862.264%
2025-08-19	5.2000	5.2500	5.1000	5.2500	+5.000%	172	343	+385.714%
2025-08-18	5.1200	5.1600	5.0000	5.0000	-2.344%	12	171	+410.000%
2025-08-13	5.1000	5.1200	5.1000	5.1200	-2.662%	100	170	+398.047%
2025-08-08	5.2600	5.2600	5.2600	5.2600	-1.128%	10	70	+384.791%
2025-08-07	5.3000	5.3200	5.2800	5.3200	+29.756%	20	70	+379.323%
2025-08-01	4.1000	4.1000	4.1000	4.1000	-4.651%	1	66	+521.951%
2025-07-31	4.4000	4.4000	4.3000	4.3000	-27.365%	8	66	+493.023%
2025-07-23	5.9200	5.9200	5.9200	5.9200	+2.422%	1	60	+330.743%
2025-07-22	5.5000	5.7800	5.5000	5.7800	+21.174%	4	60	+341.176%
2025-07-21	4.7700	4.7700	4.7700	4.7700	-7.018%	1	57	+434.591%
2025-07-17	5.1300	5.1300	5.1300	5.1300	+6.875%	1	57	+397.076%
2025-07-08	4.8000	4.8000	4.7900	4.8000	-16.522%	50	56	+431.250%
2025-07-02	5.7500	5.7500	5.7500	5.7500	+32.794%	1	22	+343.478%
2025-06-11	4.3300	4.3300	4.3300	4.3300	-13.400%	1	22	+488.915%
2025-06-10	4.8500	5.0700	4.8500	5.0000	+26.582%	4	21	+410.000%
2025-06-06	3.9500	3.9500	3.9500	3.9500	+15.497%	2	18	+545.570%
2025-06-03	3.4200	3.4200	3.4200	3.4200	+22.143%	10	17	+645.614%
2025-05-30	3.7500	3.7500	2.8000	2.8000	-30.864%	64	7	+810.714%
2025-05-28	3.1700	4.0500	3.1700	4.0500	+11.264%	4	3	+529.630%
2025-05-27	3.9000	4.2500	3.6400	3.6400	0.000%	3	1	+600.549%