Dark

TGT20260918P105
TGT Sep 18 2026 105.00 Put (TGT260918P00105000)
option OPRA

EOD

Jul 13, 2026

0.7000-2.778%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.7400	0.7400	0.7000	0.7000	-2.778%	2	2,492	0.000%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-18.182%	1	2,493	-2.778%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-14.563%	2	2,492	-20.455%
2026-07-08	0.9900	1.1100	0.9900	1.0300	-30.872%	10	2,492	-32.039%
2026-07-07	1.5000	1.5800	1.4900	1.4900	-14.857%	20	2,495	-53.020%
2026-07-06	1.6900	1.7500	1.6900	1.7500	+36.719%	6	2,496	-60.000%
2026-07-01	1.5000	1.6500	1.2500	1.2800	+6.667%	103	2,493	-45.313%
2026-06-30	1.2000	1.2000	1.1400	1.2000	+42.857%	16	2,563	-41.667%
2026-06-29	0.8400	0.8400	0.8400	0.8400	+25.373%	2	2,564	-16.667%
2026-06-26	0.6000	0.6700	0.6000	0.6700	-5.634%	23	2,566	+4.478%
2026-06-25	0.6800	0.7100	0.6600	0.7100	-11.250%	9	2,561	-1.408%
2026-06-24	0.8200	0.8500	0.7900	0.8000	-13.978%	78	2,568	-12.500%
2026-06-23	1.1100	1.3000	0.9300	0.9300	-32.117%	14	2,606	-24.731%
2026-06-18	1.3700	1.3700	1.3700	1.3700	-11.039%	1	2,589	-48.905%
2026-06-17	1.5400	1.5400	1.5400	1.5400	+21.260%	47	2,589	-54.545%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+9.483%	1	2,589	-44.882%
2026-06-15	1.1400	1.1600	1.0200	1.1600	-3.333%	74	2,544	-39.655%
2026-06-12	1.2800	1.2800	1.1800	1.2000	-23.077%	32	2,544	-41.667%
2026-06-11	1.7100	1.7100	1.5600	1.5600	-28.111%	105	2,544	-55.128%
2026-06-10	2.1700	2.1700	2.1700	2.1700	-6.867%	6	2,548	-67.742%
2026-06-09	2.3300	2.3900	2.2800	2.3300	-15.884%	65	2,554	-69.957%
2026-06-08	2.7800	2.8400	2.7700	2.7700	+6.950%	154	2,493	-74.729%
2026-06-04	2.5000	2.5900	2.5000	2.5900	-2.264%	12	2,505	-72.973%
2026-06-03	2.6500	2.6500	2.6500	2.6500	-7.018%	1	2,493	-73.585%
2026-06-02	3.2000	3.2000	2.8500	2.8500	+0.707%	2	2,493	-75.439%
2026-06-01	2.5000	3.0200	2.5000	2.8300	+29.224%	10	2,494	-75.265%
2026-05-29	2.1900	2.1900	2.1900	2.1900	+6.311%	1	2,495	-68.037%
2026-05-27	2.3000	2.3000	2.0600	2.0600	-26.950%	36	2,494	-66.019%
2026-05-26	2.9000	2.9000	2.8200	2.8200	+8.880%	112	2,514	-75.177%
2026-05-22	2.6000	2.6300	2.5900	2.5900	-27.247%	4	2,402	-72.973%
2026-05-21	3.5600	3.5600	3.5600	3.5600	+1.714%	1	2,405	-80.337%
2026-05-20	3.5000	3.5000	3.5000	3.5000	+13.269%	5	2,405	-80.000%
2026-05-19	3.1500	3.1500	3.0900	3.0900	-19.740%	11	2,405	-77.346%
2026-05-18	4.0000	4.0700	3.8500	3.8500	-7.229%	32	2,405	-81.818%
2026-05-15	4.0000	4.2000	3.9000	4.1500	+6.410%	52	2,405	-83.133%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-7.143%	1	2,453	-82.051%
2026-05-13	4.6000	4.6500	4.2000	4.2000	-3.448%	16	2,454	-83.333%
2026-05-12	4.7500	4.8100	4.3000	4.3500	-17.925%	17	2,454	-83.908%
2026-05-11	5.0500	5.3500	5.0500	5.3000	+45.205%	141	2,454	-86.792%
2026-05-08	3.8000	3.8000	3.5500	3.6500	+4.286%	18	2,438	-80.822%
2026-05-07	2.8400	4.0000	2.7300	3.5000	+19.863%	15	2,456	-80.000%
2026-05-06	3.1000	3.1000	2.9000	2.9200	-17.746%	6	2,469	-76.027%
2026-04-29	3.7400	3.8000	3.5500	3.5500	0.000%	47	2,474	-80.282%
2026-04-28	3.4000	3.5500	3.4000	3.5500	-2.740%	45	2,453	-80.282%
2026-04-24	3.5500	3.6500	3.5500	3.6500	+5.187%	9	2,497	-80.822%
2026-04-23	3.4700	3.4700	3.4700	3.4700	+6.769%	3	2,505	-79.827%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+4.502%	14	2,508	-78.462%
2026-04-21	3.1500	3.1500	3.1100	3.1100	-9.855%	10	2,522	-77.492%
2026-04-20	3.5700	3.5700	3.4400	3.4500	-12.437%	16	2,522	-79.710%
2026-04-17	4.4000	4.4000	3.9400	3.9400	-13.407%	13	2,513	-82.234%
2026-04-16	4.9000	4.9000	4.5500	4.5500	-2.151%	4	2,514	-84.615%
2026-04-15	4.8500	4.8500	4.6500	4.6500	-16.216%	72	2,515	-84.946%
2026-04-14	5.9500	6.0500	5.5500	5.5500	-5.932%	46	2,540	-87.387%
2026-04-13	5.6000	6.0600	5.5000	5.9000	+17.296%	284	2,513	-88.136%
2026-04-10	4.8100	5.0500	4.8100	5.0300	+3.285%	17	2,507	-86.083%
2026-04-09	5.2000	5.2000	4.8700	4.8700	-5.068%	118	2,508	-85.626%
2026-04-08	5.2500	5.4200	5.1000	5.1300	-13.926%	28	2,618	-86.355%
2026-04-07	5.8500	6.0500	5.8000	5.9600	+7.387%	41	2,599	-88.255%
2026-04-06	5.7500	5.7500	5.5500	5.5500	-7.500%	65	2,587	-87.387%
2026-04-02	6.1000	6.2500	5.9000	6.0000	+4.348%	165	2,406	-88.333%
2026-04-01	5.7000	5.7500	5.6500	5.7500	-5.738%	45	2,406	-87.826%
2026-03-31	6.5500	6.5500	6.0500	6.1000	-8.271%	29	2,370	-88.525%
2026-03-30	6.3500	6.7500	6.3500	6.6500	+9.016%	79	2,341	-89.474%
2026-03-27	6.0500	6.1000	5.9000	6.1000	-11.594%	21	2,294	-88.525%
2026-03-26	6.8000	6.9000	6.6500	6.9000	-9.211%	26	2,315	-89.855%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-0.654%	7	2,291	-90.789%
2026-03-24	7.8000	7.8000	7.5500	7.6500	+0.658%	40	2,284	-90.850%
2026-03-23	7.2500	7.6000	7.1500	7.6000	-7.879%	37	2,247	-90.789%
2026-03-20	8.0000	8.2500	7.9500	8.2500	+0.610%	38	2,214	-91.515%
2026-03-19	7.7500	8.2000	7.6200	8.2000	+15.493%	39	2,176	-91.463%
2026-03-18	7.1000	7.1000	7.1000	7.1000	0.000%	2	2,138	-90.141%
2026-03-17	7.2000	7.2000	6.8000	7.1000	0.000%	53	2,136	-90.141%
2026-03-16	7.2500	7.2500	7.1000	7.1000	-2.740%	11	2,089	-90.141%
2026-03-13	6.9000	7.3000	6.9000	7.3000	+0.690%	8	2,096	-90.411%
2026-03-12	7.5000	7.5000	7.0000	7.2500	+9.848%	32	2,088	-90.345%
2026-03-11	6.3500	6.6200	6.3000	6.6000	+10.000%	22	2,060	-89.394%
2026-03-10	6.1500	6.2000	5.8500	6.0000	-6.977%	266	2,038	-88.333%
2026-03-09	7.1000	7.2500	6.4500	6.4500	-2.273%	50	1,839	-89.147%
2026-03-06	6.8500	6.8500	6.6000	6.6000	+1.538%	2	1,791	-89.394%
2026-03-05	6.1500	6.5500	6.1000	6.5000	+6.557%	13	1,789	-89.231%
2026-03-04	5.8000	6.1000	5.7500	6.1000	+0.329%	28	1,780	-88.525%
2026-03-03	7.5000	7.5000	6.0800	6.0800	-23.522%	3	1,755	-88.487%
2026-02-25	7.9500	7.9500	7.9500	7.9500	-3.049%	4	1,754	-91.195%
2026-02-24	8.2000	8.2000	8.2000	8.2000	-7.865%	1	1,754	-91.463%
2026-02-13	8.9000	8.9000	8.9000	8.9000	-0.559%	5	1,754	-92.135%
2026-02-10	8.9500	8.9500	8.9500	8.9500	-1.105%	12	1,754	-92.179%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-3.001%	10	1,748	-92.265%
2026-02-04	10.0000	10.0000	9.3300	9.3300	-14.795%	31	1,748	-92.497%
2026-02-02	11.0500	11.0500	10.9500	10.9500	-13.507%	7	1,753	-93.607%
2026-01-30	12.7600	12.7600	12.6600	12.6600	-0.550%	11	1,751	-94.471%
2026-01-27	12.7000	12.7300	12.7000	12.7300	-1.699%	22	1,751	-94.501%
2026-01-26	12.9500	12.9500	12.9500	12.9500	+15.009%	2	1,762	-94.595%
2026-01-20	11.2600	11.2600	11.2600	11.2600	+7.136%	1	1,762	-93.783%
2026-01-15	10.9900	10.9900	10.5100	10.5100	-1.315%	8	1,762	-93.340%
2026-01-14	10.6500	10.6500	10.6500	10.6500	-11.983%	8	1,759	-93.427%
2026-01-08	12.4000	12.4000	12.1000	12.1000	-9.023%	127	1,759	-94.215%
2026-01-07	13.3000	13.3000	13.3000	13.3000	+0.758%	1	1,639	-94.737%
2026-01-06	13.2000	13.2000	13.2000	13.2000	-8.651%	1	1,639	-94.697%
2026-01-05	14.6000	14.6000	14.4500	14.4500	-4.620%	41	1,618	-95.156%
2026-01-02	15.9000	15.9000	15.0500	15.1500	-7.903%	239	1,618	-95.380%
2025-12-30	16.5000	16.5000	16.3500	16.4500	+3.785%	208	1,596	-95.745%
2025-12-26	15.9000	16.1000	15.8500	15.8500	-7.038%	391	1,596	-95.584%
2025-12-24	17.3500	17.4000	17.0500	17.0500	-2.292%	128	1,658	-95.894%
2025-12-22	17.3200	17.4500	17.3200	17.4500	+20.761%	72	1,658	-95.989%
2025-12-18	14.7500	14.8000	14.4500	14.4500	-11.567%	71	1,661	-95.156%
2025-12-16	16.1500	16.5500	16.1000	16.3400	-2.738%	353	1,699	-95.716%
2025-12-15	16.8500	16.9000	16.8000	16.8000	-10.160%	116	1,759	-95.833%
2025-12-10	18.7000	18.7000	18.7000	18.7000	-0.267%	50	1,763	-96.257%
2025-12-09	18.6500	18.7500	18.5500	18.7500	-11.557%	313	1,763	-96.267%
2025-12-02	21.2000	21.2000	21.2000	21.2000	-9.479%	2	1,719	-96.698%
2025-11-24	23.4200	23.4200	23.4200	23.4200	+2.945%	1	1,720	-97.011%
2025-11-17	22.1500	22.7500	22.1500	22.7500	+12.069%	17	1,720	-96.923%
2025-11-13	20.3000	20.3000	20.3000	20.3000	-2.263%	1	1,727	-96.552%
2025-11-12	20.9000	20.9500	20.7700	20.7700	-7.483%	227	1,728	-96.630%
2025-11-10	22.4500	22.4500	22.4500	22.4500	+1.584%	1	1,731	-96.882%
2025-11-07	22.3500	22.3500	22.0000	22.1000	+4.245%	70	1,732	-96.833%
2025-10-31	21.1000	21.2000	21.1000	21.2000	+8.774%	11	1,733	-96.698%
2025-10-29	19.4900	19.4900	19.4900	19.4900	+7.383%	2	1,734	-96.408%
2025-10-28	18.1500	18.1500	18.1500	18.1500	-0.275%	1	1,732	-96.143%
2025-10-27	18.2000	18.2000	18.2000	18.2000	-25.562%	1	1,732	-96.154%
2025-10-13	24.5500	24.5500	24.4200	24.4500	+5.071%	4	1,732	-97.137%
2025-10-07	23.2700	23.2700	23.2700	23.2700	-0.129%	1	1,731	-96.992%
2025-10-03	22.8500	23.3000	22.7700	23.3000	-1.688%	5	1,731	-96.996%
2025-09-29	23.7000	23.7000	23.7000	23.7000	-2.988%	1	1,731	-97.046%
2025-09-24	24.3700	24.4300	24.3700	24.4300	+1.159%	16	1,731	-97.135%
2025-09-23	24.1500	24.1500	24.1500	24.1500	-2.028%	1	1,724	-97.101%
2025-09-22	24.6000	24.6500	24.3100	24.6500	+4.449%	34	1,723	-97.160%
2025-09-19	23.1100	23.6000	23.1100	23.6000	+3.782%	1,678	1,723	-97.034%
2025-09-18	22.7000	22.7400	22.6900	22.7400	+3.931%	16	66	-96.922%
2025-09-12	21.8800	21.8800	21.8800	21.8800	+8.263%	1	64	-96.801%
2025-09-04	20.3000	20.3000	20.2100	20.2100	+12.716%	2	64	-96.536%
2025-08-28	16.1700	18.0300	16.1700	17.9300	-1.212%	7	65	-96.096%
2025-08-26	18.1500	18.1500	18.1500	18.1500	+4.611%	3	65	-96.143%
2025-08-25	17.3500	17.3500	17.3500	17.3500	+9.119%	3	65	-95.965%
2025-08-22	15.9000	15.9000	15.9000	15.9000	-11.667%	2	67	-95.597%
2025-08-21	18.0000	18.0000	18.0000	18.0000	+22.034%	1	65	-96.111%
2025-08-19	14.7500	14.7500	14.7500	14.7500	-0.673%	10	66	-95.254%
2025-08-18	14.8500	14.9000	14.8500	14.8500	-4.502%	3	56	-95.286%
2025-08-15	16.0000	16.0000	15.5500	15.5500	+2.640%	5	53	-95.498%
2025-08-13	15.1500	15.1500	15.1500	15.1500	+3.061%	10	51	-95.380%
2025-08-12	14.8000	14.8000	14.5000	14.7000	-4.854%	10	45	-95.238%
2025-08-08	15.5700	15.5700	15.4500	15.4500	-2.029%	3	42	-95.469%
2025-08-07	15.1600	15.8000	15.1600	15.7700	+1.742%	7	41	-95.561%
2025-08-06	16.2500	16.2500	15.5000	15.5000	-8.284%	5	40	-95.484%
2025-08-05	17.5000	17.8000	16.9000	16.9000	-5.056%	22	37	-95.858%
2025-08-04	17.8000	17.8000	17.8000	17.8000	-3.261%	1	29	-96.067%
2025-08-01	18.4000	18.4000	18.4000	18.4000	+10.511%	2	29	-96.196%
2025-07-30	16.0500	16.6500	16.0500	16.6500	+1.463%	2	27	-95.796%
2025-07-21	16.4100	16.4100	16.4100	16.4100	+2.052%	7	27	-95.734%
2025-07-11	16.0800	16.0800	16.0800	16.0800	-6.239%	1	20	-95.647%
2025-07-09	17.1500	17.1500	17.1500	17.1500	+3.939%	1	19	-95.918%
2025-07-01	16.5000	16.5000	16.5000	16.5000	-12.467%	4	18	-95.758%
2025-06-27	18.8500	18.8500	18.8500	18.8500	-1.567%	6	14	-96.286%
2025-06-11	19.1500	19.1500	19.1500	19.1500	-5.665%	7	9	-96.345%
2025-06-06	20.3000	20.3000	20.3000	20.3000	0.000%	4	2	-96.552%