Dark

TGT20260918C85
TGT Sep 18 2026 85.00 Call (TGT260918C00085000)
option OPRA

EOD

Aug 27, 2026

80.50+2.810%(+2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	80.5000	80.5000	80.5000	80.5000	+2.810%	1	457	0.000%
2026-08-21	78.2300	78.3000	78.2300	78.3000	+3.585%	34	457	+2.810%
2026-08-20	75.5900	75.5900	75.5900	75.5900	-1.125%	2	457	+6.496%
2026-08-19	76.1000	76.4500	75.4800	76.4500	+13.058%	51	457	+5.298%
2026-08-17	67.4300	67.6200	67.4300	67.6200	-4.761%	33	457	+19.048%
2026-08-14	71.0000	71.0000	71.0000	71.0000	+5.498%	5	457	+13.380%
2026-08-11	66.6500	67.3500	66.6500	67.3000	+8.112%	7,920	453	+19.614%
2026-07-29	62.2500	62.2500	62.2500	62.2500	+12.670%	1	1,358	+29.317%
2026-07-27	55.2500	55.2500	55.2500	55.2500	+10.412%	1	1,358	+45.701%
2026-07-08	47.6000	50.0400	47.6000	50.0400	+23.861%	23	1,358	+60.871%
2026-07-06	40.4000	40.4000	40.4000	40.4000	-6.805%	12	1,357	+99.257%
2026-07-01	43.3500	43.3500	43.3500	43.3500	-21.892%	2	1,369	+85.698%
2026-06-24	55.4000	55.5000	55.4000	55.5000	+25.424%	12	1,369	+45.045%
2026-06-22	44.2500	44.2500	44.2500	44.2500	+8.059%	4	1,357	+81.921%
2026-06-01	40.9500	40.9500	40.9500	40.9500	-3.647%	2	1,357	+96.581%
2026-05-29	42.5000	42.5000	42.5000	42.5000	-8.602%	2	1,359	+89.412%
2026-05-27	46.5000	46.5000	46.5000	46.5000	+21.728%	1	1,357	+73.118%
2026-05-20	34.3500	38.2000	34.3500	38.2000	+7.153%	40	1,358	+110.733%
2026-05-11	35.6500	35.6500	35.6500	35.6500	-20.531%	1	1,358	+125.806%
2026-04-28	44.8600	44.8600	44.8600	44.8600	+1.470%	1	1,359	+79.447%
2026-04-24	44.2100	44.2100	44.2100	44.2100	-5.190%	3	1,359	+82.086%
2026-04-21	46.6300	46.6300	46.6300	46.6300	+4.248%	1	1,359	+72.636%
2026-04-20	44.7300	44.7300	44.7300	44.7300	+30.560%	1	1,359	+79.969%
2026-04-13	34.2600	34.2600	34.2600	34.2600	-15.720%	10	1,359	+134.968%
2026-04-09	40.6500	40.6500	40.6500	40.6500	+13.547%	10	1,359	+98.032%
2026-04-07	35.9000	35.9000	35.8000	35.8000	-7.945%	2	1,359	+124.860%
2026-03-04	38.8900	38.8900	38.8900	38.8900	+17.139%	2	1,359	+106.994%
2026-02-13	33.2000	33.2000	33.2000	33.2000	+3.427%	2	1,359	+142.470%
2026-02-11	32.1000	32.1000	32.1000	32.1000	+0.313%	1	1,359	+150.779%
2026-02-09	32.0000	32.0000	32.0000	32.0000	+0.471%	1	1,359	+151.563%
2026-02-06	31.8500	31.8500	31.8500	31.8500	+9.262%	1	1,359	+152.747%
2026-02-05	29.2000	29.2000	29.1500	29.1500	-6.571%	2	1,359	+176.158%
2026-02-04	30.0000	31.3000	30.0000	31.2000	+4.348%	3	1,359	+158.013%
2026-02-03	29.5000	29.9000	29.5000	29.9000	+6.786%	32	1,359	+169.231%
2026-02-02	28.0000	28.0000	28.0000	28.0000	+31.148%	1	1,374	+187.500%
2026-01-28	23.8400	23.8400	21.3500	21.3500	-8.369%	2	1,374	+277.049%
2026-01-27	23.3000	23.3000	23.3000	23.3000	-13.060%	1	1,375	+245.494%
2026-01-20	26.8000	26.8000	26.8000	26.8000	-6.750%	1	1,375	+200.373%
2026-01-16	28.7400	28.7400	28.7400	28.7400	-1.407%	2	1,376	+180.097%
2026-01-15	29.1500	29.1500	29.1500	29.1500	+2.677%	1	1,376	+176.158%
2026-01-14	28.3900	28.3900	28.3900	28.3900	+5.304%	1	1,376	+183.551%
2026-01-13	26.9600	26.9600	26.9600	26.9600	+5.767%	1	1,375	+198.591%
2026-01-12	25.4900	25.4900	25.4900	25.4900	-3.043%	27	1,375	+215.810%
2026-01-08	25.0000	26.2900	25.0000	26.2900	+11.446%	2	1,348	+206.200%
2026-01-06	23.0000	23.5900	23.0000	23.5900	+14.961%	26	1,349	+241.246%
2026-01-02	20.5600	20.5600	20.5200	20.5200	-2.286%	18	1,349	+292.300%
2025-12-29	20.5000	21.0000	20.5000	21.0000	+26.126%	66	1,349	+283.333%
2025-12-23	16.5100	16.7500	16.5100	16.6500	-4.857%	8	1,326	+383.483%
2025-12-22	17.5500	17.5700	17.5000	17.5000	-7.652%	18	1,334	+360.000%
2025-12-19	18.3400	18.9500	18.3400	18.9500	-14.640%	13	1,334	+324.802%
2025-12-18	20.0000	22.2000	20.0000	22.2000	+17.772%	5	1,324	+262.613%
2025-12-16	19.6000	19.6000	18.8500	18.8500	-4.315%	2	1,327	+327.056%
2025-12-15	19.7000	19.7000	19.7000	19.7000	+1.181%	1	1,327	+308.629%
2025-12-12	19.4700	19.4700	19.4700	19.4700	+13.198%	1	1,327	+313.457%
2025-12-10	16.7500	17.2000	16.7500	17.2000	+2.994%	4	1,327	+368.023%
2025-12-09	16.7000	16.7200	16.6500	16.7000	+1.212%	20	1,327	+382.036%
2025-12-08	16.5000	16.5000	16.5000	16.5000	+10.368%	2	1,331	+387.879%
2025-12-04	14.9500	14.9500	14.9500	14.9500	+5.282%	1	1,331	+438.462%
2025-11-26	14.2000	14.2000	14.2000	14.2000	+18.630%	1	1,331	+466.901%
2025-11-24	12.0000	12.0000	11.9700	11.9700	-9.524%	5	1,331	+572.515%
2025-11-21	12.0700	13.6000	12.0700	13.2300	+17.080%	24	1,331	+508.466%
2025-11-20	12.5500	12.5500	11.3000	11.3000	-8.944%	72	1,317	+612.389%
2025-11-19	14.3000	14.3000	12.4100	12.4100	-15.000%	94	1,250	+548.670%
2025-11-18	15.4500	15.4500	14.6000	14.6000	-4.886%	6	1,159	+451.370%
2025-11-17	15.3500	15.3500	15.3500	15.3500	-1.980%	7	1,158	+424.430%
2025-11-14	16.1000	16.1000	15.6000	15.6600	-3.512%	4	1,158	+414.049%
2025-11-13	16.8000	16.8000	16.2300	16.2300	+1.438%	3	1,158	+395.995%
2025-11-11	15.9200	16.0000	15.9200	16.0000	+3.896%	3	1,158	+403.125%
2025-11-10	15.3800	15.4000	15.3800	15.4000	-3.750%	4	1,158	+422.727%
2025-11-07	15.2000	16.0000	15.2000	16.0000	+7.962%	2	1,158	+403.125%
2025-11-06	14.8500	14.8500	14.8000	14.8200	+0.475%	12	1,158	+443.185%
2025-11-05	14.7500	14.7500	14.7500	14.7500	-6.646%	1	1,157	+445.763%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-7.331%	1	1,157	+409.494%
2025-10-31	17.0500	17.0500	17.0500	17.0500	-7.987%	1	1,157	+372.141%
2025-10-29	18.5600	18.5600	18.5300	18.5300	-9.610%	2	1,157	+334.431%
2025-10-28	20.5000	20.5000	20.5000	20.5000	+2.912%	1	1,157	+292.683%
2025-10-27	19.1000	20.1000	19.1000	19.9200	+11.973%	3	1,157	+304.116%
2025-10-24	18.4500	18.4500	17.7900	17.7900	+1.657%	2	1,157	+352.501%
2025-10-23	16.9200	17.5000	16.9200	17.5000	-0.455%	18	1,156	+360.000%
2025-10-22	17.8500	17.8500	17.5600	17.5800	-0.114%	5	1,156	+357.907%
2025-10-21	17.6000	17.6000	17.6000	17.6000	+8.108%	19	1,157	+357.386%
2025-10-20	16.1500	16.3500	16.1200	16.2800	+3.497%	10	1,157	+394.472%
2025-10-17	15.8000	15.8000	15.4100	15.7300	-1.069%	682	1,158	+411.761%
2025-10-16	15.7700	15.9000	15.7700	15.9000	+0.633%	7	1,532	+406.289%
2025-10-15	15.5500	16.7500	15.3500	15.8000	+6.901%	24	1,529	+409.494%
2025-10-14	13.0500	15.1000	13.0500	14.7800	+7.101%	23	1,519	+444.655%
2025-10-13	13.6300	14.5500	13.5500	13.8000	+6.317%	67	1,528	+483.333%
2025-10-10	14.3000	14.5300	12.8000	12.9800	-11.096%	654	1,475	+520.185%
2025-10-09	14.6000	14.6000	14.6000	14.6000	-7.595%	1	856	+451.370%
2025-10-08	15.4800	15.8700	15.4800	15.8000	+4.153%	9	855	+409.494%
2025-10-07	14.9500	15.4500	14.8800	15.1700	+1.268%	9	861	+430.653%
2025-10-06	14.2000	14.9800	14.2000	14.9800	+0.875%	48	861	+437.383%
2025-10-03	15.4500	15.4500	14.7300	14.8500	-1.980%	365	844	+442.088%
2025-10-02	15.6000	15.6000	14.9200	15.1500	+1.000%	73	1,144	+431.353%
2025-10-01	15.2500	15.2500	13.8000	15.0000	-2.280%	811	1,135	+436.667%
2025-09-30	13.9700	15.6000	13.8000	15.3500	+6.969%	55	386	+424.430%
2025-09-29	14.1000	14.3500	13.9500	14.3500	+1.342%	12	343	+460.976%
2025-09-26	13.8000	14.5500	13.7000	14.1600	+3.736%	65	333	+468.503%
2025-09-25	13.7000	13.9500	13.6300	13.6500	-1.799%	269	286	+489.744%
2025-09-24	14.2000	14.2000	13.7000	13.9000	-0.927%	23	114	+479.137%
2025-09-23	13.5000	14.0300	13.5000	14.0300	+5.489%	18	96	+473.770%
2025-09-22	13.2700	13.4100	13.1300	13.3000	-6.732%	33	79	+505.263%
2025-09-19	14.2600	14.2600	14.2600	14.2600	-5.249%	1	56	+464.516%
2025-09-18	15.0500	15.0500	15.0500	15.0500	+3.436%	2	56	+434.884%
2025-09-17	15.0000	15.0000	14.5500	14.5500	+0.692%	10	56	+453.265%
2025-09-16	14.7500	14.7500	14.4500	14.4500	+1.404%	3	54	+457.093%
2025-09-15	14.5900	14.5900	14.2500	14.2500	-11.491%	17	51	+464.912%
2025-09-11	15.9900	16.1000	15.9900	16.1000	+4.886%	3	34	+400.000%
2025-09-10	15.3500	15.3500	15.3500	15.3500	-1.603%	2	32	+424.430%
2025-09-09	15.6500	15.6500	15.6000	15.6000	-3.704%	2	31	+416.026%
2025-09-08	16.2000	16.2000	16.2000	16.2000	-4.425%	1	29	+396.914%
2025-09-03	16.9500	16.9500	16.9500	16.9500	-9.552%	1	29	+374.926%
2025-09-02	18.7400	18.7400	18.7400	18.7400	-2.649%	1	30	+329.562%
2025-08-29	19.2500	19.2500	19.2500	19.2500	-0.414%	1	29	+318.182%
2025-08-26	19.3500	19.3500	19.3300	19.3300	-3.350%	6	29	+316.451%
2025-08-25	20.5000	20.5000	20.0000	20.0000	-8.046%	6	29	+302.500%
2025-08-22	21.7500	21.7500	21.7100	21.7500	+7.620%	10	28	+270.115%
2025-08-21	20.2100	20.2100	20.2100	20.2100	-26.375%	5	25	+298.318%
2025-08-19	27.4000	27.4500	27.4000	27.4500	+7.647%	2	25	+193.260%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-7.273%	1	25	+215.686%
2025-08-08	27.5000	27.5000	27.5000	27.5000	+13.636%	1	26	+192.727%
2025-08-05	24.2000	24.2000	24.2000	24.2000	+6.467%	1	26	+232.645%
2025-08-01	23.0000	23.0000	22.5600	22.7300	-17.942%	3	25	+254.158%
2025-07-25	27.7000	27.7000	27.7000	27.7000	+9.227%	5	25	+190.614%
2025-07-21	25.3000	25.5700	25.2200	25.3600	+0.955%	4	21	+217.429%
2025-07-18	25.2000	25.2000	24.8000	25.1200	-3.755%	6	19	+220.462%
2025-07-17	26.0000	26.2400	26.0000	26.1000	+6.748%	3	16	+208.429%
2025-07-16	23.6000	24.4500	23.6000	24.4500	-4.492%	5	15	+229.243%
2025-07-09	25.6000	25.6000	25.6000	25.6000	+2.811%	2	14	+214.453%
2025-07-08	24.9000	24.9000	24.9000	24.9000	+0.728%	1	12	+223.293%
2025-07-07	24.7000	24.9000	24.7000	24.7200	+6.552%	8	12	+225.647%
2025-06-30	23.2000	23.2000	23.2000	23.2000	+5.025%	1	4	+246.983%
2025-06-26	22.0900	22.0900	22.0900	22.0900	+8.711%	1	3	+264.418%
2025-05-30	20.3200	20.3200	20.3200	20.3200	-7.002%	2	2	+296.161%
2025-05-28	21.8500	21.8500	21.8500	21.8500	0.000%	1	1	+268.421%