Dark

TGT20260918P80
TGT Sep 18 2026 80.00 Put (TGT260918P00080000)
option OPRA

EOD

Aug 21, 2026

0.1400-76.271%(-0.4500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1400	0.1400	0.1400	0.1400	-76.271%	1	961	0.000%
2026-08-19	0.5900	0.5900	0.5900	0.5900	+883.333%	2	962	-76.271%
2026-08-18	0.0100	0.0600	0.0100	0.0600	+200.000%	146	964	+133.333%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-60.000%	10	965	+600.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	+25.000%	1	965	+180.000%
2026-08-06	0.0400	0.0400	0.0200	0.0400	-80.000%	20	965	+250.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+33.333%	2	949	-30.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+150.000%	20	951	-6.667%
2026-07-29	0.0600	0.0600	0.0600	0.0600	0.000%	2	951	+133.333%
2026-07-27	0.0400	0.0600	0.0100	0.0600	-14.286%	100	951	+133.333%
2026-07-24	0.2300	0.2300	0.0700	0.0700	+75.000%	4	883	+100.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	-71.429%	1	884	+250.000%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+100.000%	5	885	0.000%
2026-07-21	0.1500	0.1500	0.0700	0.0700	-22.222%	6	885	+100.000%
2026-07-20	0.0400	0.1600	0.0400	0.0900	+28.571%	14	884	+55.556%
2026-07-17	0.2000	0.2000	0.0700	0.0700	-68.182%	6	880	+100.000%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+340.000%	97	878	-36.364%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-77.273%	1	975	+180.000%
2026-07-01	0.2200	0.2200	0.2200	0.2200	+120.000%	1	975	-36.364%
2026-06-30	0.1500	0.1500	0.1000	0.1000	0.000%	6	976	+40.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+11.111%	1	981	+40.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-68.966%	2	981	+55.556%
2026-06-04	0.2900	0.2900	0.2900	0.2900	+45.000%	10	983	-51.724%
2026-05-28	0.1900	0.2000	0.1900	0.2000	-42.857%	2	988	-30.000%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-31.373%	1	990	-60.000%
2026-05-21	0.5100	0.5100	0.5100	0.5100	+4.082%	2	990	-72.549%
2026-05-20	0.5500	0.5700	0.4900	0.4900	+8.889%	61	990	-71.429%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-21.053%	4	931	-68.889%
2026-05-18	0.6700	0.6700	0.5600	0.5700	-10.938%	16	931	-75.439%
2026-05-14	0.6400	0.6400	0.6400	0.6400	+8.475%	1	931	-78.125%
2026-05-06	0.5900	0.5900	0.5900	0.5900	-7.813%	1	930	-76.271%
2026-05-01	0.6000	0.6400	0.6000	0.6400	-20.000%	2	929	-78.125%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+8.108%	1	929	-82.500%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+1.370%	1	928	-81.081%
2026-04-20	0.7500	0.7500	0.7300	0.7300	-14.118%	16	928	-80.822%
2026-04-17	1.0000	1.0000	0.8500	0.8500	-19.811%	3	929	-83.529%
2026-04-16	1.1000	1.1000	1.0600	1.0600	-14.516%	4	931	-86.792%
2026-04-10	1.1500	1.2400	1.1500	1.2400	-0.800%	3	934	-88.710%
2026-04-09	1.2400	1.2500	1.2400	1.2500	-11.348%	9	931	-88.800%
2026-04-07	1.4100	1.4100	1.4100	1.4100	-4.082%	1	927	-90.071%
2026-04-02	1.4700	1.4700	1.4700	1.4700	+2.083%	3	931	-90.476%
2026-04-01	1.4800	1.4800	1.4000	1.4400	-17.714%	6	931	-90.278%
2026-03-30	1.5600	1.7500	1.5600	1.7500	+0.575%	3	928	-92.000%
2026-03-26	1.8000	1.8000	1.7300	1.7400	-3.333%	3	928	-91.954%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-17.431%	10	927	-92.222%
2026-03-20	2.1700	2.1900	2.1700	2.1800	+29.762%	158	917	-93.578%
2026-03-19	1.6800	1.6800	1.6800	1.6800	-11.579%	10	917	-91.667%
2026-03-18	1.8500	1.9000	1.8500	1.9000	+3.825%	2	917	-92.632%
2026-03-16	1.8200	1.8300	1.8200	1.8300	+20.395%	4	916	-92.350%
2026-03-11	1.5500	1.6000	1.5200	1.5200	0.000%	3	914	-90.789%
2026-03-10	1.6000	1.6000	1.5200	1.5200	-3.185%	3	915	-90.789%
2026-03-06	1.5900	1.5900	1.5700	1.5700	+1.290%	6	917	-91.083%
2026-03-05	1.6000	1.6000	1.5500	1.5500	+9.155%	2	917	-90.968%
2026-03-04	1.3500	1.4200	1.3500	1.4200	-36.607%	8	919	-90.141%
2026-03-02	2.1700	2.2400	2.1600	2.2400	-0.444%	5	926	-93.750%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+18.421%	1	924	-93.778%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-4.523%	1	923	-92.632%
2026-02-25	1.9900	1.9900	1.9900	1.9900	-5.238%	1	923	-92.965%
2026-02-18	2.0800	2.1000	2.0800	2.1000	-0.943%	55	923	-93.333%
2026-02-17	2.1200	2.1200	2.1200	2.1200	-4.933%	250	923	-93.396%
2026-02-13	2.2300	2.2300	2.2300	2.2300	-6.695%	2	1,110	-93.722%
2026-02-04	2.3900	2.3900	2.3900	2.3900	-4.400%	5	1,110	-94.142%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-12.281%	10	1,110	-94.400%
2026-02-02	3.0500	3.0500	2.8500	2.8500	-20.833%	3	1,102	-95.088%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+6.825%	3	1,105	-96.111%
2026-01-26	3.3000	3.3700	3.3000	3.3700	+20.357%	13	1,108	-95.846%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+4.478%	1	1,105	-95.000%
2026-01-21	2.6800	2.6800	2.6800	2.6800	-7.266%	1	1,104	-94.776%
2026-01-20	2.8900	2.8900	2.8900	2.8900	+3.584%	1	1,104	-95.156%
2026-01-14	2.7400	2.8500	2.7400	2.7900	-4.124%	57	1,103	-94.982%
2026-01-13	2.7500	2.9100	2.7500	2.9100	-9.063%	65	1,159	-95.189%
2026-01-12	3.3500	3.3500	3.2000	3.2000	-2.736%	7	1,219	-95.625%
2026-01-09	3.3000	3.3000	3.2700	3.2900	+2.174%	13	1,218	-95.745%
2026-01-08	3.2300	3.2300	3.2200	3.2200	-14.815%	4	1,216	-95.652%
2026-01-07	3.9000	3.9000	3.7800	3.7800	-4.786%	2	1,220	-96.296%
2026-01-05	3.9800	3.9800	3.9700	3.9700	-18.980%	4	1,219	-96.474%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-7.547%	10	1,219	-97.143%
2025-12-22	5.3000	5.3000	5.3000	5.3000	+4.950%	1	1,209	-97.358%
2025-12-19	5.0500	5.0500	5.0500	5.0500	+17.442%	13	1,207	-97.228%
2025-12-18	4.8000	4.8000	4.2900	4.3000	-14.851%	9	1,211	-96.744%
2025-12-17	5.1500	5.3600	5.0500	5.0500	+2.851%	20	1,217	-97.228%
2025-12-16	5.0000	5.0000	4.9100	4.9100	-4.660%	7	1,218	-97.149%
2025-12-15	5.1500	5.1500	5.1500	5.1500	-4.982%	1	1,221	-97.282%
2025-12-12	5.1500	5.4500	5.1500	5.4200	-6.228%	14	1,222	-97.417%
2025-12-11	5.7800	5.7800	5.7800	5.7800	-0.687%	1	1,222	-97.578%
2025-12-10	5.8500	5.8500	5.8200	5.8200	-6.880%	15	1,222	-97.595%
2025-12-08	6.7500	6.7500	6.2500	6.2500	-11.972%	2	1,227	-97.760%
2025-12-04	7.1000	7.1000	7.1000	7.1000	+7.739%	3	1,228	-98.028%
2025-12-03	6.6000	6.6000	6.5500	6.5900	-3.088%	5	1,225	-97.876%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-5.947%	1	1,220	-97.941%
2025-11-26	7.8100	7.8100	7.2300	7.2300	-14.031%	3	1,221	-98.064%
2025-11-25	8.4100	8.4100	8.4100	8.4100	+4.863%	1	1,221	-98.335%
2025-11-21	8.0200	8.0200	8.0200	8.0200	-14.316%	1	1,221	-98.254%
2025-11-20	8.9000	9.5000	8.9000	9.3600	+5.287%	4	1,221	-98.504%
2025-11-19	8.2100	8.8900	8.2000	8.8900	+4.588%	14	1,220	-98.425%
2025-11-18	8.4500	8.5000	8.4500	8.5000	+2.410%	8	1,207	-98.353%
2025-11-17	8.2000	8.3000	8.1800	8.3000	+12.162%	41	1,199	-98.313%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-3.268%	1	1,193	-98.108%
2025-11-13	7.6500	7.6500	7.6500	7.6500	-4.375%	6	1,192	-98.170%
2025-11-11	8.0500	8.0500	8.0000	8.0000	+0.629%	35	1,186	-98.250%
2025-11-05	7.9500	7.9500	7.9500	7.9500	-6.360%	2	1,152	-98.239%
2025-11-04	8.4900	8.4900	8.4900	8.4900	+17.917%	1	1,150	-98.351%
2025-10-30	7.2000	7.2000	7.2000	7.2000	+13.208%	1	1,150	-98.056%
2025-10-27	6.3600	6.3600	6.3600	6.3600	-13.233%	10	1,150	-97.799%
2025-10-21	7.4000	7.4000	7.3300	7.3300	-8.375%	2	1,150	-98.090%
2025-10-20	7.9500	8.0000	7.9500	8.0000	-7.085%	2	1,151	-98.250%
2025-10-17	8.6000	8.7000	8.6000	8.6100	+0.702%	3	1,151	-98.374%
2025-10-16	8.3500	8.5500	8.3500	8.5500	-7.065%	7	1,150	-98.363%
2025-10-14	9.2000	9.2000	9.2000	9.2000	-3.564%	3	1,153	-98.478%
2025-10-13	9.5400	9.5400	9.5400	9.5400	-7.558%	1	1,150	-98.532%
2025-10-10	10.2000	10.4500	10.2000	10.3200	+18.621%	31	1,149	-98.643%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-0.571%	35	1,128	-98.391%
2025-10-07	8.9500	8.9500	8.7500	8.7500	-0.114%	3	1,090	-98.400%
2025-10-02	8.8000	8.8000	8.7600	8.7600	-2.667%	21	1,090	-98.402%
2025-09-30	9.4500	9.4500	9.0000	9.0000	-2.174%	50	1,105	-98.444%
2025-09-26	9.2000	9.2000	9.2000	9.2000	-7.071%	1	1,057	-98.478%
2025-09-25	9.9000	9.9000	9.9000	9.9000	+4.211%	1	1,058	-98.586%
2025-09-24	9.5000	9.5000	9.5000	9.5000	+0.529%	1	1,057	-98.526%
2025-09-23	9.4500	9.4500	9.4500	9.4500	-2.275%	1	1,056	-98.519%
2025-09-22	9.5000	9.6700	9.4000	9.6700	+7.444%	286	1,055	-98.552%
2025-09-19	8.8500	9.0000	8.8500	9.0000	+2.273%	23	811	-98.444%
2025-09-18	8.6500	8.8000	8.6500	8.8000	+5.263%	26	790	-98.409%
2025-09-16	8.4700	8.4700	8.3600	8.3600	+0.120%	14	765	-98.325%
2025-09-15	8.3000	8.5200	8.3000	8.3500	+1.212%	21	755	-98.323%
2025-09-12	8.0000	8.2500	7.9500	8.2500	+6.589%	44	736	-98.303%
2025-09-11	7.7400	7.7400	7.7400	7.7400	-7.194%	40	692	-98.191%
2025-09-10	8.3400	8.3400	8.3400	8.3400	+4.642%	2	652	-98.321%
2025-09-09	8.1200	8.1200	7.9700	7.9700	+5.563%	8	654	-98.243%
2025-09-08	7.7500	7.7500	7.5500	7.5500	+2.721%	6	647	-98.146%
2025-09-05	7.1500	7.4400	7.1500	7.3500	-0.676%	4	647	-98.095%
2025-09-04	7.4000	7.4000	7.4000	7.4000	-0.404%	7	645	-98.108%
2025-09-02	7.4300	7.4300	7.4300	7.4300	+14.308%	10	645	-98.116%
2025-08-29	6.4600	6.5000	6.4500	6.5000	0.000%	36	639	-97.846%
2025-08-26	6.5000	6.5000	6.5000	6.5000	+1.562%	2	638	-97.846%
2025-08-25	6.0700	6.4000	6.0700	6.4000	+10.345%	6	638	-97.813%
2025-08-22	5.5000	5.9000	5.5000	5.8000	-7.937%	10	636	-97.586%
2025-08-21	6.3500	6.3500	6.3000	6.3000	+5.000%	28	637	-97.778%
2025-08-20	7.0800	7.0800	5.9500	6.0000	+13.208%	61	638	-97.667%
2025-08-19	5.0500	5.3000	5.0500	5.3000	-0.376%	40	578	-97.358%
2025-08-18	5.2400	5.3200	5.2400	5.3200	-5.000%	2	538	-97.368%
2025-08-15	5.6000	5.6000	5.6000	5.6000	0.000%	2	538	-97.500%
2025-08-14	5.6000	5.6000	5.6000	5.6000	+4.283%	97	538	-97.500%
2025-08-12	5.2400	5.3700	5.2400	5.3700	-6.609%	24	441	-97.393%
2025-08-11	5.7500	5.7500	5.7500	5.7500	+1.411%	3	419	-97.565%
2025-08-08	5.5700	5.6700	5.5700	5.6700	-1.391%	2	416	-97.531%
2025-08-07	5.7500	5.7500	5.7500	5.7500	-18.440%	2	416	-97.565%
2025-08-01	7.2000	7.2000	7.0500	7.0500	+18.487%	73	416	-98.014%
2025-07-30	5.9000	5.9500	5.9000	5.9500	-4.800%	3	343	-97.647%
2025-07-17	6.2500	6.2500	6.2500	6.2500	-8.088%	2	340	-97.760%
2025-07-16	7.0000	7.0000	6.8000	6.8000	+6.250%	100	339	-97.941%
2025-07-15	6.4000	6.4000	6.4000	6.4000	+14.286%	4	244	-97.813%
2025-07-11	6.3000	6.3000	5.6000	5.6000	-9.091%	189	244	-97.500%
2025-07-10	6.1600	6.1600	6.1600	6.1600	-8.876%	1	59	-97.727%
2025-07-09	6.7600	6.7600	6.7600	6.7600	-5.189%	7	58	-97.929%
2025-07-07	7.0400	7.1300	7.0400	7.1300	+6.737%	2	62	-98.036%
2025-07-01	6.5000	6.6800	6.4600	6.6800	-12.680%	9	62	-97.904%
2025-06-27	7.6500	7.6500	7.6500	7.6500	-4.969%	1	56	-98.170%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-1.829%	50	55	-98.261%
2025-06-25	8.1000	8.2000	8.1000	8.2000	-6.393%	2	19	-98.293%
2025-06-17	8.4500	8.7600	8.4500	8.7600	+11.592%	17	18	-98.402%
2025-06-11	7.8500	7.8500	7.8500	7.8500	+7.534%	1	3	-98.217%
2025-06-10	7.2200	7.4400	5.9100	7.3000	-11.192%	5	3	-98.082%
2025-06-06	8.1200	8.2200	8.1200	8.2200	-5.626%	4	3	-98.297%
2025-05-28	7.5100	8.7100	7.5100	8.7100	+2.230%	2	3	-98.393%
2025-05-27	8.5200	8.5200	8.5200	8.5200	0.000%	1	1	-98.357%