Dark

TGT20260918C150
TGT Sep 18 2026 150.00 Call (TGT260918C00150000)
option OPRA

EOD

Aug 27, 2026

16.20+8.725%(+1.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.7500	17.7500	16.2000	16.2000	+8.725%	20	2,999	0.000%
2026-08-26	14.8000	15.8100	13.0000	14.9000	-2.932%	89	3,012	+8.725%
2026-08-25	17.7300	17.7300	13.2800	15.3500	-23.708%	144	3,083	+5.537%
2026-08-24	18.3700	21.3000	18.3700	20.1200	+26.700%	57	3,185	-19.483%
2026-08-21	14.4500	15.8800	13.7900	15.8800	+37.489%	58	3,205	+2.015%
2026-08-20	12.1200	12.1200	10.5900	11.5500	-2.119%	27	3,211	+40.260%
2026-08-19	4.7500	13.5700	4.0000	11.8000	+39.645%	235	3,196	+37.288%
2026-08-18	8.9500	9.5500	8.4000	8.4500	0.000%	103	3,312	+91.716%
2026-08-17	9.1300	9.8500	8.1800	8.4500	-16.337%	173	3,272	+91.716%
2026-08-14	10.5000	10.5000	9.9100	10.1000	-5.164%	111	3,258	+60.396%
2026-08-13	11.0000	11.1600	10.3500	10.6500	+6.713%	94	3,166	+52.113%
2026-08-12	9.1700	9.9800	8.8500	9.9800	+20.970%	82	3,230	+62.325%
2026-08-11	8.4500	10.0000	8.1500	8.2500	-4.624%	493	3,212	+96.364%
2026-08-10	6.4000	9.3000	6.4000	8.6500	+21.148%	126	2,808	+87.283%
2026-08-07	5.5900	7.1400	5.5900	7.1400	+17.049%	64	2,796	+126.891%
2026-08-06	7.0000	7.1500	6.0600	6.1000	-9.630%	86	2,774	+165.574%
2026-08-05	6.9700	6.9700	6.6500	6.7500	-5.594%	17	2,750	+140.000%
2026-08-04	7.0000	8.1500	6.9000	7.1500	-11.400%	174	2,752	+126.573%
2026-08-03	7.5000	8.5000	7.4000	8.0700	+38.660%	174	2,713	+100.743%
2026-07-31	5.4000	5.9500	5.4000	5.8200	+4.865%	40	2,739	+178.351%
2026-07-30	5.2800	5.5500	5.1000	5.5500	-12.873%	55	2,712	+191.892%
2026-07-29	6.4000	7.1500	6.3700	6.3700	+7.966%	1,310	2,745	+154.317%
2026-07-28	5.4000	6.5000	5.2500	5.9000	+35.632%	109	1,944	+174.576%
2026-07-27	4.0000	4.3700	3.9000	4.3500	+27.941%	129	1,909	+272.414%
2026-07-24	2.8700	3.5000	2.7600	3.4000	+25.926%	81	1,888	+376.471%
2026-07-23	3.1000	3.1000	2.5500	2.7000	-29.870%	60	1,878	+500.000%
2026-07-22	4.2000	4.2500	3.6000	3.8500	-7.229%	18	1,884	+320.779%
2026-07-21	4.4500	4.5000	4.1500	4.1500	-12.447%	336	1,883	+290.361%
2026-07-20	5.5000	5.5000	4.7400	4.7400	+8.219%	20	1,725	+241.772%
2026-07-17	5.4200	6.3000	4.2500	4.3800	-7.400%	72	1,722	+269.863%
2026-07-16	4.9500	5.3500	4.7300	4.7300	+16.216%	85	1,714	+242.495%
2026-07-15	4.0800	4.8500	4.0700	4.0700	+37.500%	84	1,693	+298.034%
2026-07-14	3.5000	3.5000	2.9500	2.9600	-16.620%	4	1,694	+447.297%
2026-07-13	3.8000	4.0000	3.1500	3.5500	+4.412%	27	1,695	+356.338%
2026-07-10	3.2000	3.6100	3.2000	3.4000	+9.677%	15	1,689	+376.471%
2026-07-09	3.2000	3.5000	3.1000	3.1000	+3.333%	6	1,692	+422.581%
2026-07-08	2.5000	3.2300	2.5000	3.0000	+62.162%	23	1,693	+440.000%
2026-07-07	1.8300	1.9000	1.7800	1.8500	+6.936%	30	1,685	+775.676%
2026-07-06	1.9000	1.9000	1.5600	1.7300	-32.157%	20	1,683	+836.416%
2026-07-02	2.6700	2.6800	2.5000	2.5500	-5.556%	12	1,679	+535.294%
2026-07-01	2.0000	2.7100	1.9600	2.7000	+5.058%	15	1,679	+500.000%
2026-06-30	2.7400	3.0000	2.4300	2.5700	-21.646%	40	1,679	+530.350%
2026-06-29	4.4400	4.5000	3.2800	3.2800	-40.364%	82	1,691	+393.902%
2026-06-26	5.9000	5.9000	5.5000	5.5000	+3.774%	5	1,708	+194.545%
2026-06-25	6.5000	6.6000	5.3000	5.3000	-14.791%	24	1,711	+205.660%
2026-06-24	5.0000	6.2200	4.8500	6.2200	+72.299%	142	1,712	+160.450%
2026-06-23	3.1700	3.8500	3.1700	3.6100	+35.206%	56	1,646	+348.753%
2026-06-22	3.6500	3.6500	2.6000	2.6700	-9.184%	26	1,642	+506.742%
2026-06-18	2.7900	3.2500	2.7900	2.9400	+32.432%	24	1,577	+451.020%
2026-06-17	3.1700	3.1700	2.2200	2.2200	-40.000%	52	1,577	+629.730%
2026-06-16	3.7500	3.7500	3.7000	3.7000	-2.632%	5	1,577	+337.838%
2026-06-15	4.5600	4.5600	3.8000	3.8000	-17.391%	68	1,548	+326.316%
2026-06-12	4.4000	4.6000	4.3000	4.6000	+19.481%	86	1,548	+252.174%
2026-06-11	3.1000	3.8500	3.1000	3.8500	+32.759%	517	1,548	+320.779%
2026-06-10	2.9100	2.9300	2.8000	2.9000	+16.466%	11	1,229	+458.621%
2026-06-09	2.7500	2.7500	2.4700	2.4900	+19.712%	5	1,232	+550.602%
2026-06-08	2.1100	2.1100	2.0800	2.0800	+6.122%	4	1,231	+678.846%
2026-06-05	1.9600	1.9600	1.9600	1.9600	-15.152%	1	1,232	+726.531%
2026-06-02	2.4100	2.4100	2.3100	2.3100	-8.333%	5	1,231	+601.299%
2026-06-01	2.2000	2.5200	2.1000	2.5200	-9.353%	13	1,234	+542.857%
2026-05-29	2.6500	2.7800	2.6500	2.7800	-20.571%	5	1,230	+482.734%
2026-05-28	3.3700	3.5000	3.3700	3.5000	-2.778%	46	1,227	+362.857%
2026-05-27	3.3500	4.1000	3.3500	3.6000	+24.567%	15	1,228	+350.000%
2026-05-22	3.2100	3.2100	2.8900	2.8900	+2.120%	32	1,218	+460.554%
2026-05-21	2.3300	2.8300	2.3300	2.8300	+34.762%	2	1,222	+472.438%
2026-05-20	1.6000	2.3600	1.5000	2.1000	-43.089%	41	1,222	+671.429%
2026-05-19	4.0000	4.0000	3.6500	3.6900	+26.370%	86	1,225	+339.024%
2026-05-18	2.8600	3.0300	2.8200	2.9200	+10.189%	34	1,225	+454.795%
2026-05-15	2.6500	2.6600	2.6500	2.6500	-11.667%	18	1,225	+511.321%
2026-05-14	2.8400	3.0500	2.8000	3.0000	+20.000%	74	1,132	+440.000%
2026-05-13	2.2000	2.5000	2.2000	2.5000	+2.459%	17	1,066	+548.000%
2026-05-12	2.5400	2.5400	2.4000	2.4400	+22.000%	27	1,066	+563.934%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-36.102%	8	1,066	+710.000%
2026-05-08	3.2000	3.2000	3.1300	3.1300	-11.831%	22	1,038	+417.572%
2026-05-07	3.5500	3.5500	2.8900	3.5500	-14.251%	65	1,039	+356.338%
2026-05-06	4.2000	4.2000	4.1400	4.1400	-2.588%	7	1,031	+291.304%
2026-05-05	3.9000	4.2500	3.8000	4.2500	+7.595%	20	1,024	+281.176%
2026-05-04	4.7300	4.8100	3.9500	3.9500	-7.059%	24	1,010	+310.127%
2026-05-01	4.4000	4.7000	4.2500	4.2500	-1.163%	15	982	+281.176%
2026-04-30	4.0600	4.3000	3.9000	4.3000	+11.688%	69	982	+276.744%
2026-04-29	3.7200	4.0000	3.6500	3.8500	0.000%	77	918	+320.779%
2026-04-28	4.3000	4.6500	3.8500	3.8500	-23.762%	7	915	+320.779%
2026-04-27	4.8000	5.0500	4.8000	5.0500	+15.297%	5	920	+220.792%
2026-04-24	4.3000	4.5000	4.3000	4.3800	-8.750%	25	915	+269.863%
2026-04-23	4.8800	4.8900	4.6500	4.8000	-4.000%	61	922	+237.500%
2026-04-22	4.9000	5.1000	4.9000	5.0000	-8.257%	77	915	+224.000%
2026-04-21	4.7500	5.6000	4.7500	5.4500	+19.780%	44	900	+197.248%
2026-04-20	4.3500	4.6000	4.3500	4.5500	+9.639%	127	900	+256.044%
2026-04-17	3.4000	4.1500	3.4000	4.1500	+51.460%	121	807	+290.361%
2026-04-16	2.7400	2.7400	2.7400	2.7400	+25.114%	3	834	+491.241%
2026-04-13	2.3100	2.3100	2.1900	2.1900	-23.958%	4	837	+639.726%
2026-04-10	2.9900	3.0000	2.8000	2.8800	+2.857%	30	835	+462.500%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-3.114%	1	845	+478.571%
2026-04-08	2.8500	3.0100	2.7300	2.8900	+12.451%	13	844	+460.554%
2026-04-07	2.5800	2.6900	2.5300	2.5700	-13.758%	53	835	+530.350%
2026-04-06	2.8500	2.9800	2.8500	2.9800	+4.561%	3	877	+443.624%
2026-04-01	3.1000	3.1000	2.8500	2.8500	-6.250%	471	875	+468.421%
2026-03-31	3.0400	3.0400	3.0400	3.0400	+1.333%	10	581	+432.895%
2026-03-30	3.1000	3.1500	3.0000	3.0000	-0.990%	32	581	+440.000%
2026-03-27	3.1000	3.3000	3.0000	3.0300	+28.936%	31	551	+434.653%
2026-03-26	2.3400	2.3500	2.3400	2.3500	+7.306%	5	544	+589.362%
2026-03-24	2.1100	2.2000	2.1000	2.1900	+4.286%	14	547	+639.726%
2026-03-23	2.1500	2.1500	2.1000	2.1000	-9.091%	8	544	+671.429%
2026-03-19	2.2600	2.3300	2.2300	2.3100	-7.600%	44	540	+601.299%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-7.407%	1	551	+548.000%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-10.000%	2	550	+500.000%
2026-03-13	2.6000	3.0000	2.6000	3.0000	+15.385%	17	550	+440.000%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-18.495%	1	542	+523.077%
2026-03-11	3.1000	3.2200	3.1000	3.1900	-16.053%	4	543	+407.837%
2026-03-10	3.8500	3.9500	3.7000	3.8000	+18.750%	224	543	+326.316%
2026-03-09	3.1500	3.3000	3.1500	3.2000	-9.859%	53	472	+406.250%
2026-03-06	3.2500	3.5500	3.2500	3.5500	-1.389%	7	435	+356.338%
2026-03-05	3.5500	3.6000	3.2500	3.6000	-5.263%	14	431	+350.000%
2026-03-04	5.1000	5.1000	3.7500	3.8000	-7.317%	40	426	+326.316%
2026-03-03	3.0300	4.2400	3.0300	4.1000	+52.416%	18	411	+295.122%
2026-02-27	2.6900	2.6900	2.6900	2.6900	-20.882%	3	398	+502.230%
2026-02-26	3.5000	3.5000	3.4000	3.4000	+9.677%	7	401	+376.471%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+3.333%	1	398	+422.581%
2026-02-24	3.1600	3.1600	3.0000	3.0000	+3.448%	4	398	+440.000%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-14.706%	44	394	+458.621%
2026-02-18	3.6500	3.7000	3.4000	3.4000	-20.000%	6	364	+376.471%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+23.188%	1	363	+281.176%
2026-02-13	3.6500	3.6500	3.4500	3.4500	+11.290%	2	364	+369.565%
2026-02-12	3.1800	3.1800	3.0000	3.1000	-11.429%	12	364	+422.581%
2026-02-09	3.3900	3.5000	3.3500	3.5000	+11.465%	7	358	+362.857%
2026-02-06	3.0500	3.1400	3.0500	3.1400	+18.491%	3	357	+415.924%
2026-02-05	3.0000	3.0000	2.6500	2.6500	-18.960%	25	357	+511.321%
2026-02-04	3.3000	3.3800	3.2500	3.2700	+16.786%	79	358	+395.413%
2026-02-03	3.0600	3.1000	2.7900	2.8000	+33.333%	35	360	+478.571%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+32.911%	2	360	+671.429%
2026-01-29	1.5700	1.5800	1.5700	1.5800	+0.637%	3	360	+925.316%
2026-01-27	1.7000	1.7000	1.5600	1.5700	-27.650%	8	361	+931.847%
2026-01-21	2.4400	2.4400	2.1700	2.1700	-20.221%	8	361	+646.544%
2026-01-20	2.7500	2.7500	2.7200	2.7200	-1.805%	3	362	+495.588%
2026-01-16	2.8400	2.9300	2.7700	2.7700	-1.071%	46	324	+484.838%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+1.449%	1	324	+478.571%
2026-01-14	2.7600	2.7600	2.7600	2.7600	+8.235%	1	323	+486.957%
2026-01-13	2.6800	2.6800	2.5100	2.5500	+21.429%	6	324	+535.294%
2026-01-06	2.1000	2.1000	2.1000	2.1000	+2.439%	1	328	+671.429%
2026-01-05	1.8000	2.0500	1.8000	2.0500	+38.514%	26	302	+690.244%
2025-12-31	1.4800	1.4800	1.4800	1.4800	+2.069%	7	302	+994.595%
2025-12-29	1.4500	1.4500	1.4500	1.4500	-3.974%	10	302	+1,017.241%
2025-12-26	1.5000	1.5100	1.3800	1.5100	+43.810%	20	302	+972.848%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-35.976%	2	303	+1,442.857%
2025-12-18	1.6200	1.6400	1.6200	1.6400	+8.609%	4	302	+887.805%
2025-12-15	1.4400	1.5100	1.4400	1.5100	+45.192%	14	302	+972.848%
2025-12-08	1.0300	1.0500	1.0300	1.0400	-7.143%	5	306	+1,457.692%
2025-12-05	1.0500	1.1200	1.0500	1.1200	+6.667%	4	307	+1,346.429%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+16.667%	1	309	+1,442.857%
2025-12-02	0.9000	0.9200	0.8800	0.9000	-13.462%	22	308	+1,700.000%
2025-12-01	0.9500	1.0400	0.9500	1.0400	+6.122%	40	309	+1,457.692%
2025-11-28	0.9800	0.9800	0.9800	0.9800	+8.889%	1	332	+1,553.061%
2025-11-26	0.9000	0.9200	0.8500	0.9000	+20.000%	41	371	+1,700.000%
2025-11-25	0.7000	0.7500	0.7000	0.7500	+1.351%	7	371	+2,060.000%
2025-11-24	0.8000	0.8500	0.7400	0.7400	-6.329%	35	370	+2,089.189%
2025-11-20	0.8200	0.8200	0.7700	0.7900	-5.952%	36	386	+1,950.633%
2025-11-19	1.0700	1.0700	0.8000	0.8400	-28.814%	12	405	+1,828.571%
2025-11-18	1.1800	1.2800	1.1800	1.1800	-6.349%	80	407	+1,272.881%
2025-11-17	1.2700	1.2700	1.2600	1.2600	-8.029%	24	327	+1,185.714%
2025-11-14	1.3200	1.4000	1.3200	1.3700	-2.837%	16	303	+1,082.482%
2025-11-13	1.4400	1.4600	1.4100	1.4100	-8.442%	4	294	+1,048.936%
2025-11-12	1.6900	1.6900	1.5400	1.5400	+10.000%	7	298	+951.948%
2025-11-10	1.5000	1.5000	1.4000	1.4000	-7.285%	7	291	+1,057.143%
2025-11-07	1.4100	1.5100	1.3800	1.5100	+13.534%	36	296	+972.848%
2025-11-06	1.3000	1.3300	1.2800	1.3300	-2.920%	6	283	+1,118.045%
2025-11-04	1.4500	1.4700	1.3700	1.3700	-8.667%	8	287	+1,082.482%
2025-11-03	1.4400	1.5000	1.4400	1.5000	+2.740%	30	305	+980.000%
2025-10-31	1.5000	1.5000	1.4300	1.4600	-8.176%	11	305	+1,009.589%
2025-10-30	1.5900	1.5900	1.5900	1.5900	-15.873%	10	294	+918.868%
2025-10-29	1.7000	1.8900	1.7000	1.8900	-2.577%	14	284	+757.143%
2025-10-28	1.7900	1.9400	1.7900	1.9400	-0.513%	24	278	+735.052%
2025-10-27	1.7000	1.9500	1.7000	1.9500	+20.370%	30	230	+730.769%
2025-10-24	1.5800	1.6200	1.5800	1.6200	+1.250%	9	230	+900.000%
2025-10-23	1.5400	1.6500	1.5300	1.6000	-5.325%	15	231	+912.500%
2025-10-22	1.6900	1.6900	1.6900	1.6900	+1.198%	2	218	+858.580%
2025-10-21	1.6000	1.6700	1.6000	1.6700	+12.838%	3	218	+870.060%
2025-10-20	1.4700	1.4800	1.3800	1.4800	+1.370%	3	219	+994.595%
2025-10-16	1.4600	1.4600	1.4600	1.4600	-2.667%	20	220	+1,009.589%
2025-10-15	1.5000	1.5500	1.4300	1.5000	+36.364%	4	240	+980.000%
2025-10-14	1.1000	1.1000	1.1000	1.1000	-14.063%	2	243	+1,372.727%
2025-10-13	1.5500	1.5500	1.2600	1.2800	+12.281%	6	245	+1,165.625%
2025-10-10	1.2300	1.2300	1.0200	1.1400	-22.449%	6	247	+1,321.053%
2025-10-09	1.5000	1.5000	1.4200	1.4700	-3.922%	11	252	+1,002.041%
2025-10-08	1.5500	1.5500	1.5300	1.5300	-2.548%	2	249	+958.824%
2025-10-07	1.4900	1.5700	1.4900	1.5700	+4.667%	10	247	+931.847%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-0.662%	2	248	+980.000%
2025-10-03	1.5000	1.5100	1.5000	1.5100	-1.307%	20	250	+972.848%
2025-10-02	1.4000	1.5400	1.4000	1.5300	+7.746%	25	230	+958.824%
2025-10-01	1.4500	1.4800	1.4200	1.4200	-5.333%	6	225	+1,040.845%
2025-09-30	1.3200	1.5000	1.3200	1.5000	+11.111%	12	228	+980.000%
2025-09-26	1.3000	1.3500	1.3000	1.3500	+3.053%	13	240	+1,100.000%
2025-09-25	1.3100	1.3100	1.3100	1.3100	+3.150%	1	228	+1,136.641%
2025-09-24	1.2700	1.2700	1.2700	1.2700	-3.788%	4	227	+1,175.591%
2025-09-23	1.2000	1.3200	1.1900	1.3200	+22.222%	45	224	+1,127.273%
2025-09-22	1.1400	1.1400	1.0800	1.0800	-13.600%	2	220	+1,400.000%
2025-09-19	1.3400	1.3400	1.2200	1.2500	0.000%	4	219	+1,196.000%
2025-09-18	1.1700	1.2900	1.1700	1.2500	+5.932%	20	217	+1,196.000%
2025-09-17	1.2300	1.2400	1.1800	1.1800	-5.600%	14	201	+1,272.881%
2025-09-16	1.2000	1.4900	1.2000	1.2500	+0.806%	13	190	+1,196.000%
2025-09-15	1.1800	1.2400	1.1800	1.2400	-13.287%	3	180	+1,206.452%
2025-09-11	1.4100	1.4300	1.4100	1.4300	+18.182%	2	180	+1,032.867%
2025-09-04	1.2100	1.2100	1.2100	1.2100	-10.370%	1	180	+1,238.843%
2025-09-03	1.3700	1.3800	1.3500	1.3500	-22.857%	5	180	+1,100.000%
2025-08-28	1.7000	1.7500	1.7000	1.7500	+2.941%	2	175	+825.714%
2025-08-26	1.7000	1.7000	1.7000	1.7000	-19.048%	2	175	+852.941%
2025-08-21	1.7600	2.1000	1.7500	2.1000	+1.449%	10	173	+671.429%
2025-08-20	2.0700	2.0700	2.0700	2.0700	-44.054%	1	167	+682.609%
2025-08-19	3.5500	3.7500	3.5500	3.7000	0.000%	193	167	+337.838%
2025-08-18	3.5000	3.7000	3.5000	3.7000	+12.121%	2	33	+337.838%
2025-08-14	3.3000	3.3000	3.3000	3.3000	+1.538%	1	32	+390.909%
2025-08-13	3.2500	3.2500	3.2500	3.2500	-16.667%	1	32	+398.462%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+14.706%	30	31	+315.385%
2025-07-17	3.4000	3.4000	3.4000	3.4000	-21.659%	20	21	+376.471%
2025-07-10	4.3400	4.3400	4.3400	4.3400	0.000%	1	1	+273.272%