Dark

TGT20260918P100
TGT Sep 18 2026 100.00 Put (TGT260918P00100000)
option OPRA

EOD

Aug 27, 2026

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,485	0.000%
2026-08-25	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,486	-33.333%
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,487	+100.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,488	+100.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,489	-33.333%
2026-08-18	0.0600	0.0600	0.0400	0.0400	+33.333%	13	1,489	-50.000%
2026-08-17	0.0500	0.0500	0.0300	0.0300	-25.000%	4	1,482	-33.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-42.857%	3	1,480	-50.000%
2026-08-13	0.0500	0.0700	0.0500	0.0700	-12.500%	2	1,483	-71.429%
2026-08-12	0.0500	0.0800	0.0500	0.0800	0.000%	74	1,483	-75.000%
2026-08-10	0.0800	0.0800	0.0800	0.0800	-46.667%	1	1,423	-75.000%
2026-08-05	0.1400	0.1500	0.1400	0.1500	+50.000%	3	1,423	-86.667%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-41.176%	3	1,423	-80.000%
2026-08-03	0.1700	0.1700	0.1700	0.1700	+21.429%	3	1,426	-88.235%
2026-07-30	0.2600	0.2600	0.1400	0.1400	0.000%	3	1,425	-85.714%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-22.222%	1	1,427	-85.714%
2026-07-28	0.1800	0.1800	0.1800	0.1800	-33.333%	1	1,427	-88.889%
2026-07-24	0.2600	0.2700	0.2600	0.2700	-25.000%	148	1,427	-92.593%
2026-07-23	0.3400	0.3600	0.3400	0.3600	+20.000%	16	1,493	-94.444%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,507	-93.333%
2026-07-20	0.2700	0.3100	0.2600	0.3100	+6.897%	258	1,507	-93.548%
2026-07-17	0.2300	0.2900	0.2300	0.2900	+7.407%	39	1,426	-93.103%
2026-07-16	0.2900	0.2900	0.2700	0.2700	-6.897%	102	1,450	-92.593%
2026-07-15	0.3700	0.3700	0.2900	0.2900	-29.268%	11	1,450	-93.103%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-12.766%	1	1,447	-95.122%
2026-07-13	0.4400	0.4700	0.4400	0.4700	-21.667%	19	1,447	-95.745%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-35.484%	2	1,466	-96.667%
2026-07-07	0.9800	0.9800	0.9300	0.9300	-16.216%	2	1,466	-97.849%
2026-07-06	1.0500	1.1100	0.9600	1.1100	+38.750%	8	1,466	-98.198%
2026-07-02	0.7500	0.8000	0.7500	0.8000	-6.977%	8	1,459	-97.500%
2026-07-01	0.8700	0.8800	0.8600	0.8600	+3.614%	10	1,459	-97.674%
2026-06-30	0.8300	0.8300	0.8300	0.8300	-8.791%	1	1,451	-97.590%
2026-06-29	0.9100	0.9100	0.9100	0.9100	+102.222%	10	1,452	-97.802%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+4.651%	5	1,462	-95.556%
2026-06-25	0.4200	0.4300	0.3900	0.4300	-17.308%	96	1,467	-95.349%
2026-06-24	0.5200	0.5300	0.4500	0.5200	-17.460%	95	1,497	-96.154%
2026-06-23	0.6900	0.6900	0.6200	0.6300	-25.000%	35	1,584	-96.825%
2026-06-22	0.7300	0.8500	0.7300	0.8400	+1.205%	4	1,616	-97.619%
2026-06-18	0.7000	0.8300	0.7000	0.8300	+16.901%	6	1,620	-97.590%
2026-06-16	0.7700	0.7700	0.7100	0.7100	0.000%	4	1,620	-97.183%
2026-06-15	0.7500	0.7500	0.7000	0.7100	-16.471%	55	1,632	-97.183%
2026-06-12	0.8600	0.8600	0.8500	0.8500	-8.602%	3	1,632	-97.647%
2026-06-11	1.2000	1.2000	0.9300	0.9300	-38.000%	20	1,632	-97.849%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-17.582%	5	1,627	-98.667%
2026-06-08	1.9900	1.9900	1.7900	1.8200	-9.000%	83	1,623	-98.901%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+6.383%	2	1,594	-99.000%
2026-06-01	1.9100	1.9700	1.8800	1.8800	+17.500%	61	1,592	-98.936%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,584	-98.750%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,584	-98.571%
2026-05-27	1.5800	1.5800	1.3600	1.3800	-23.757%	14	1,584	-98.551%
2026-05-26	1.7600	1.8500	1.7600	1.8100	+4.624%	3	1,581	-98.895%
2026-05-22	1.8300	1.8300	1.7300	1.7300	-15.610%	5	1,581	-98.844%
2026-05-21	2.5400	3.0000	2.0500	2.0500	-25.725%	156	1,581	-99.024%
2026-05-20	2.1000	2.8700	2.1000	2.7600	+32.692%	69	1,581	-99.275%
2026-05-19	2.0900	2.1800	2.0800	2.0800	-17.787%	23	1,538	-99.038%
2026-05-18	2.8600	2.8600	2.5300	2.5300	-15.667%	55	1,538	-99.209%
2026-05-15	2.8100	3.0000	2.8000	3.0000	+13.208%	39	1,538	-99.333%
2026-05-14	2.9500	3.0000	2.6500	2.6500	-10.774%	15	1,526	-99.245%
2026-05-13	3.4000	3.4000	2.9600	2.9700	-2.623%	77	1,528	-99.327%
2026-05-12	3.4000	3.5000	3.0500	3.0500	-20.779%	65	1,528	-99.344%
2026-05-11	3.8000	3.9600	3.6000	3.8500	+47.510%	139	1,528	-99.481%
2026-05-08	2.4800	2.6100	2.4800	2.6100	+2.756%	3	1,615	-99.234%
2026-05-07	2.7100	2.7100	2.5400	2.5400	+18.692%	16	1,616	-99.213%
2026-05-06	2.2500	2.2500	2.1300	2.1400	-11.203%	4	1,610	-99.065%
2026-05-05	2.4400	2.4900	2.3300	2.4100	-3.600%	205	1,612	-99.170%
2026-05-04	2.3400	2.5200	2.2200	2.5000	+5.485%	32	1,619	-99.200%
2026-05-01	2.3000	2.3800	2.1000	2.3700	+3.947%	16	1,616	-99.156%
2026-04-30	2.3400	2.3400	2.2800	2.2800	-14.925%	6	1,616	-99.123%
2026-04-29	2.6800	2.6800	2.6800	2.6800	+5.512%	8	1,616	-99.254%
2026-04-28	2.4700	2.5400	2.4700	2.5400	-6.273%	5	1,610	-99.213%
2026-04-24	2.7400	2.7500	2.6700	2.7100	+5.447%	18	1,610	-99.262%
2026-04-23	2.4900	2.5900	2.4900	2.5700	+3.213%	68	1,610	-99.222%
2026-04-22	2.4500	2.4900	2.4500	2.4900	+9.211%	9	1,555	-99.197%
2026-04-21	2.4100	2.4100	2.2800	2.2800	-10.938%	14	1,556	-99.123%
2026-04-20	2.6000	2.6300	2.5600	2.5600	-8.897%	29	1,565	-99.219%
2026-04-17	3.2000	3.2000	2.7800	2.8100	-23.014%	33	1,576	-99.288%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-14.118%	13	1,583	-99.452%
2026-04-14	4.4500	4.4500	4.2100	4.2500	-5.345%	17	1,592	-99.529%
2026-04-13	4.5000	4.5000	4.4000	4.4900	+22.678%	14	1,585	-99.555%
2026-04-10	3.6600	3.6600	3.6600	3.6600	-3.684%	1	1,583	-99.454%
2026-04-09	3.8500	3.9500	3.8000	3.8000	-9.524%	275	1,597	-99.474%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-9.483%	1	1,597	-99.524%
2026-04-07	4.5000	4.6400	4.4500	4.6400	+7.907%	82	1,596	-99.569%
2026-04-06	4.4500	4.4500	4.3000	4.3000	-10.417%	27	1,573	-99.535%
2026-04-02	4.3200	4.8000	4.3200	4.8000	+6.667%	3	1,561	-99.583%
2026-04-01	4.5500	4.5500	4.3500	4.5000	-3.226%	39	1,561	-99.556%
2026-03-31	5.0000	5.1000	4.6500	4.6500	-11.429%	185	1,584	-99.570%
2026-03-30	4.9500	5.2500	4.8500	5.2500	+9.375%	55	1,523	-99.619%
2026-03-27	4.9200	4.9200	4.6000	4.8000	-12.727%	252	1,505	-99.583%
2026-03-26	5.4500	5.5000	5.3500	5.5000	-4.348%	58	1,484	-99.636%
2026-03-25	5.1000	6.0000	5.1000	5.7500	-0.862%	48	1,463	-99.652%
2026-03-24	6.1000	6.1500	5.8000	5.8000	-0.855%	23	1,459	-99.655%
2026-03-23	5.6000	5.9000	5.6000	5.8500	-9.161%	65	1,438	-99.658%
2026-03-20	6.3000	6.5000	6.2500	6.4400	+6.446%	25	1,399	-99.689%
2026-03-19	6.4000	6.4500	6.0500	6.0500	+5.217%	64	1,376	-99.669%
2026-03-18	5.6000	6.0000	5.6000	5.7500	+4.545%	50	1,314	-99.652%
2026-03-17	5.6500	5.6500	5.3000	5.5000	-0.722%	113	1,300	-99.636%
2026-03-16	5.8000	5.8000	5.4500	5.5400	-1.071%	59	1,249	-99.639%
2026-03-13	5.5000	5.8500	5.3500	5.6000	+1.633%	143	1,241	-99.643%
2026-03-12	5.9500	5.9500	5.4500	5.5100	+10.200%	97	1,170	-99.637%
2026-03-11	4.9500	5.2500	4.9500	5.0000	+7.527%	146	1,121	-99.600%
2026-03-10	4.8500	4.9000	4.6000	4.6500	-11.429%	63	1,019	-99.570%
2026-03-09	5.4900	5.6500	5.2500	5.2500	+3.550%	53	979	-99.619%
2026-03-06	4.9500	5.4000	4.9500	5.0700	+12.168%	45	970	-99.606%
2026-03-04	4.5000	4.5200	4.4400	4.5200	-4.842%	21	944	-99.558%
2026-03-03	5.4200	5.5000	4.7500	4.7500	-32.624%	10	929	-99.579%
2026-03-02	7.5100	7.5900	7.0500	7.0500	+6.818%	189	926	-99.716%
2026-02-26	6.3000	6.6000	6.3000	6.6000	-0.752%	7	911	-99.697%
2026-02-23	6.8500	7.1000	6.6000	6.6500	+2.308%	57	908	-99.699%
2026-02-19	6.5000	6.5000	6.5000	6.5000	-1.065%	1	859	-99.692%
2026-02-18	6.5700	6.5700	6.5700	6.5700	+3.956%	5	859	-99.696%
2026-02-17	6.3200	6.3200	6.3200	6.3200	-2.769%	1	859	-99.684%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-11.565%	1	858	-99.692%
2026-02-04	7.5100	7.5100	7.3500	7.3500	-31.308%	6	857	-99.728%
2026-01-28	10.8500	10.8500	10.7000	10.7000	+3.582%	18	857	-99.813%
2026-01-26	10.3000	10.3300	10.2500	10.3300	+19.422%	7	857	-99.806%
2026-01-21	8.6500	8.6500	8.6500	8.6500	+2.976%	1	853	-99.769%
2026-01-15	8.6000	8.6000	8.4000	8.4000	-5.724%	2	853	-99.762%
2026-01-14	8.7500	8.9100	8.7500	8.9100	+0.225%	2	851	-99.776%
2026-01-13	8.6800	8.8900	8.6800	8.8900	-12.758%	5	850	-99.775%
2026-01-12	10.1900	10.1900	10.1900	10.1900	+5.815%	5	846	-99.804%
2026-01-08	9.6300	9.6300	9.6300	9.6300	-11.651%	2	846	-99.792%
2026-01-06	11.0500	11.0500	10.9000	10.9000	-11.598%	43	848	-99.817%
2026-01-05	12.3300	12.3300	12.3300	12.3300	-7.640%	1	841	-99.838%
2025-12-31	13.3500	13.3500	13.3500	13.3500	-10.101%	41	841	-99.850%
2025-12-23	14.8500	14.8500	14.8500	14.8500	+4.211%	1	841	-99.865%
2025-12-22	14.1000	14.2500	14.1000	14.2500	+20.253%	126	856	-99.860%
2025-12-18	11.8500	11.8500	11.8500	11.8500	-10.969%	1	824	-99.831%
2025-12-16	13.5000	13.5000	13.3100	13.3100	-4.929%	14	824	-99.850%
2025-12-15	13.9000	14.0000	13.9000	14.0000	-11.672%	58	817	-99.857%
2025-12-10	15.8800	15.8800	15.8500	15.8500	-9.169%	66	860	-99.874%
2025-12-01	17.4500	17.4500	17.4500	17.4500	-11.824%	2	810	-99.885%
2025-11-25	19.7900	19.7900	19.7900	19.7900	+4.158%	2	812	-99.899%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-0.887%	2	810	-99.895%
2025-11-19	19.1700	19.1700	19.1700	19.1700	+3.287%	1	810	-99.896%
2025-11-17	18.5600	18.5600	18.5600	18.5600	+15.639%	35	811	-99.892%
2025-10-29	15.7000	16.1500	15.7000	16.0500	+5.731%	37	792	-99.875%
2025-10-28	15.1500	15.2500	14.6100	15.1800	+0.663%	32	760	-99.868%
2025-10-27	15.0800	15.0800	15.0800	15.0800	-12.580%	10	769	-99.867%
2025-10-23	17.3000	17.3000	17.1000	17.2500	+0.583%	25	769	-99.884%
2025-10-22	17.0000	17.1500	16.8500	17.1500	-5.510%	60	747	-99.883%
2025-10-20	18.2000	18.2000	18.0500	18.1500	-5.370%	4	728	-99.890%
2025-10-17	19.1800	19.1800	19.1800	19.1800	-4.577%	1	727	-99.896%
2025-10-14	20.1000	20.1000	20.1000	20.1000	-4.286%	2	726	-99.900%
2025-10-13	21.0500	21.0500	21.0000	21.0000	+5.793%	2	728	-99.905%
2025-10-06	19.9000	19.9000	19.8500	19.8500	+0.761%	2	727	-99.899%
2025-10-03	19.4500	19.7000	19.4000	19.7000	+1.809%	4	728	-99.898%
2025-10-02	19.3500	19.3500	19.3500	19.3500	+0.207%	1	727	-99.897%
2025-09-30	20.5000	20.5000	19.1600	19.3100	-3.450%	106	726	-99.896%
2025-09-29	20.0500	20.0500	20.0000	20.0000	-4.398%	3	678	-99.900%
2025-09-25	20.9200	20.9200	20.9200	20.9200	+3.821%	2	677	-99.904%
2025-09-24	20.8800	20.9400	20.1500	20.1500	-3.311%	23	682	-99.901%
2025-09-22	20.7200	20.8400	20.7200	20.8400	+3.940%	48	676	-99.904%
2025-09-19	20.0500	20.0500	20.0500	20.0500	+4.048%	10	652	-99.900%
2025-09-18	19.5400	19.5500	19.2200	19.2700	+0.312%	96	662	-99.896%
2025-09-16	19.2100	19.2100	19.2100	19.2100	+3.838%	1	734	-99.896%
2025-09-09	18.5000	18.5000	18.5000	18.5000	+9.662%	2	733	-99.892%
2025-09-08	16.8700	16.8700	16.8700	16.8700	-1.345%	2	733	-99.881%
2025-09-05	17.1000	17.1000	17.1000	17.1000	+1.064%	1	731	-99.883%
2025-09-04	16.9200	16.9200	16.9200	16.9200	-1.913%	2	731	-99.882%
2025-09-03	17.4100	17.4100	17.2500	17.2500	+1.471%	7	730	-99.884%
2025-09-02	17.0000	17.0000	17.0000	17.0000	+12.211%	10	733	-99.882%
2025-08-29	15.1500	15.1500	15.1500	15.1500	+0.933%	4	719	-99.868%
2025-08-28	15.1200	15.1200	15.0100	15.0100	-1.895%	2	719	-99.867%
2025-08-26	15.1000	15.3000	15.1000	15.3000	+5.517%	14	719	-99.869%
2025-08-25	14.5000	14.5000	14.5000	14.5000	+10.266%	10	713	-99.862%
2025-08-22	13.1500	13.1500	13.1500	13.1500	-11.149%	2	713	-99.848%
2025-08-21	14.8000	14.8000	14.8000	14.8000	+2.139%	14	713	-99.865%
2025-08-20	14.8500	15.0000	13.9500	14.4900	+14.545%	374	709	-99.862%
2025-08-19	12.1900	12.6500	12.1500	12.6500	+2.679%	4	385	-99.842%
2025-08-18	12.3200	12.3200	12.3200	12.3200	-5.954%	1	382	-99.838%
2025-08-15	13.4500	13.4500	13.1000	13.1000	+0.153%	60	382	-99.847%
2025-08-14	13.2300	13.3000	13.0800	13.0800	+4.640%	99	335	-99.847%
2025-08-12	12.2000	12.5000	12.1000	12.5000	-6.716%	25	237	-99.840%
2025-08-11	13.3500	13.4000	13.3500	13.4000	+4.280%	53	227	-99.851%
2025-08-08	12.9200	13.2000	12.8500	12.8500	-5.166%	5	181	-99.844%
2025-08-07	12.7000	13.5500	12.7000	13.5500	+5.859%	8	178	-99.852%
2025-08-06	13.8000	13.8000	12.8000	12.8000	-10.801%	13	179	-99.844%
2025-08-05	14.3500	14.3500	14.3500	14.3500	-4.967%	2	169	-99.861%
2025-08-04	15.1000	15.1000	15.1000	15.1000	-2.894%	1	167	-99.868%
2025-08-01	15.5500	15.5500	15.5500	15.5500	+10.676%	2	167	-99.871%
2025-07-30	13.5500	14.0500	13.4000	14.0500	+4.851%	3	166	-99.858%
2025-07-29	13.4000	13.4000	13.4000	13.4000	+6.265%	2	165	-99.851%
2025-07-28	12.6100	12.6100	12.6100	12.6100	-0.787%	2	163	-99.841%
2025-07-25	12.7100	12.7100	12.7100	12.7100	-5.852%	3	165	-99.843%
2025-07-22	13.5000	13.5000	13.5000	13.5000	-4.391%	2	162	-99.852%
2025-07-21	14.1400	14.2700	14.0700	14.1200	-7.105%	14	162	-99.858%
2025-07-16	15.2000	15.2000	15.2000	15.2000	+7.801%	3	148	-99.868%
2025-07-15	14.1000	14.1000	14.1000	14.1000	+4.444%	3	145	-99.858%
2025-07-14	13.5000	13.5000	13.5000	13.5000	-1.460%	10	145	-99.852%
2025-07-11	13.7000	13.7000	13.7000	13.7000	+2.622%	2	145	-99.854%
2025-07-10	13.3500	13.3500	13.3500	13.3500	-9.184%	4	145	-99.850%
2025-07-08	14.7000	14.7000	14.7000	14.7000	-9.538%	10	145	-99.864%
2025-06-27	16.2500	16.2500	16.2000	16.2500	-0.915%	112	135	-99.877%
2025-06-24	16.4000	16.4000	16.4000	16.4000	-5.202%	1	24	-99.878%
2025-06-13	17.2400	17.3000	17.2100	17.3000	+6.135%	34	24	-99.884%
2025-06-11	16.4000	16.4000	16.3000	16.3000	-6.052%	6	8	-99.877%
2025-06-06	17.3500	17.3500	17.3500	17.3500	0.000%	4	2	-99.885%