Dark

TGT20260918P85
TGT Sep 18 2026 85.00 Put (TGT260918P00085000)
option OPRA

EOD

Aug 20, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,101	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-92.308%	1	2,101	+100.000%
2026-08-18	0.0300	0.1300	0.0300	0.1300	+30.000%	21	2,101	-84.615%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,098	-80.000%
2026-08-13	0.1200	0.1200	0.1200	0.1200	+200.000%	2	2,097	-83.333%
2026-08-12	0.0500	0.0500	0.0400	0.0400	-50.000%	14	2,096	-50.000%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-38.462%	400	2,096	-75.000%
2026-08-10	0.1300	0.1300	0.1300	0.1300	+160.000%	1	2,388	-84.615%
2026-08-07	0.0500	0.0500	0.0500	0.0500	+150.000%	450	2,387	-60.000%
2026-08-04	0.0200	0.0300	0.0200	0.0200	0.000%	42	2,837	0.000%
2026-08-03	0.1500	0.1500	0.0200	0.0200	-60.000%	5	2,798	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,797	-60.000%
2026-07-28	0.2000	0.2000	0.0600	0.0600	0.000%	12	2,799	-66.667%
2026-07-27	0.1500	0.1500	0.0600	0.0600	-25.000%	112	2,799	-66.667%
2026-07-24	0.1300	0.1300	0.0800	0.0800	+14.286%	10	2,778	-75.000%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-41.667%	1	2,780	-71.429%
2026-07-22	0.1000	0.1200	0.0700	0.1200	+50.000%	8	2,780	-83.333%
2026-07-21	0.1600	0.1600	0.0800	0.0800	+14.286%	4	2,777	-75.000%
2026-07-20	0.0700	0.0700	0.0700	0.0700	-30.000%	4	2,777	-71.429%
2026-07-17	0.1700	0.1700	0.1000	0.1000	+42.857%	6	2,777	-80.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,777	-71.429%
2026-07-15	0.0900	0.0900	0.0900	0.0900	-60.870%	2	2,777	-77.778%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+76.923%	2	2,778	-91.304%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-31.579%	13	2,777	-84.615%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-26.923%	2	2,784	-89.474%
2026-07-06	0.2600	0.2700	0.1800	0.2600	+52.941%	11	2,784	-92.308%
2026-07-02	0.1700	0.1700	0.1700	0.1700	0.000%	2	2,794	-88.235%
2026-06-30	0.1700	0.1700	0.1700	0.1700	+30.769%	2	2,794	-88.235%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,796	-84.615%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,797	-86.667%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-63.462%	1	2,798	-89.474%
2026-06-17	0.5200	0.5200	0.5200	0.5200	+108.000%	3	2,800	-96.154%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-30.556%	26	2,800	-92.000%
2026-06-10	0.3600	0.3600	0.3600	0.3600	-20.000%	2	2,826	-94.444%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-18.182%	1	2,826	-95.556%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-1.786%	700	2,826	-96.364%
2026-06-01	0.4900	0.5600	0.4300	0.5600	+43.590%	3	2,926	-96.429%
2026-05-28	0.3900	0.3900	0.3900	0.3900	-40.909%	1	2,924	-94.872%
2026-05-21	0.7100	0.7100	0.6600	0.6600	-13.158%	2	2,925	-96.970%
2026-05-20	0.8700	0.9600	0.7200	0.7600	+8.571%	6	2,925	-97.368%
2026-05-19	0.7100	0.7100	0.7000	0.7000	-26.316%	16	2,923	-97.143%
2026-05-18	0.9300	0.9900	0.7600	0.9500	0.000%	28	2,923	-97.895%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-2.062%	15	2,923	-97.895%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-23.622%	1	2,924	-97.938%
2026-05-11	1.2700	1.2700	1.2700	1.2700	+51.190%	2	2,924	-98.425%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-11.579%	1	2,923	-97.619%
2026-05-01	0.8300	0.9500	0.8300	0.9500	+3.261%	3	2,921	-97.895%
2026-04-30	0.9200	0.9200	0.9200	0.9200	-34.286%	1	2,921	-97.826%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+35.922%	1	2,922	-98.571%
2026-04-28	1.0300	1.0300	1.0300	1.0300	+15.730%	1	2,921	-98.058%
2026-04-23	0.8900	0.8900	0.8900	0.8900	-5.319%	1	2,920	-97.753%
2026-04-21	0.9400	0.9400	0.9400	0.9400	-12.963%	1	2,919	-97.872%
2026-04-20	1.0500	1.0800	1.0500	1.0800	-6.087%	11	2,919	-98.148%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-26.282%	1	2,908	-98.261%
2026-04-15	1.5600	1.5600	1.5600	1.5600	-8.772%	1	2,908	-98.718%
2026-04-14	1.7500	1.7500	1.7100	1.7100	-13.636%	84	2,908	-98.830%
2026-04-01	1.9400	1.9800	1.9400	1.9800	-8.333%	4	2,907	-98.990%
2026-03-31	2.1600	2.1600	2.1600	2.1600	-6.494%	2	2,906	-99.074%
2026-03-30	2.0800	2.3200	2.0800	2.3100	+12.136%	237	2,908	-99.134%
2026-03-27	2.0600	2.0600	2.0600	2.0600	-17.928%	1	2,907	-99.029%
2026-03-25	2.5100	2.5100	2.5100	2.5100	-11.930%	1	2,908	-99.203%
2026-03-24	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,907	-99.298%
2026-03-20	2.8900	2.9400	2.7800	2.8000	+21.739%	98	2,906	-99.286%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-8.367%	100	2,904	-99.130%
2026-03-16	2.5100	2.5100	2.5100	2.5100	+6.809%	2	2,804	-99.203%
2026-03-13	2.4900	2.4900	2.3500	2.3500	+20.513%	301	2,802	-99.149%
2026-03-10	2.0400	2.0400	1.9500	1.9500	-8.019%	5	2,726	-98.974%
2026-03-06	2.1200	2.1200	2.1200	2.1200	+6.000%	1	2,729	-99.057%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,730	-99.000%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-2.280%	57	2,730	-99.333%
2026-02-27	3.0700	3.0700	3.0700	3.0700	+15.849%	1	2,730	-99.349%
2026-02-26	2.5800	2.6500	2.5800	2.6500	-9.556%	2	2,729	-99.245%
2026-02-24	2.9300	2.9300	2.9300	2.9300	+1.034%	1	2,729	-99.317%
2026-02-23	2.9000	2.9000	2.9000	2.9000	+1.754%	69	2,730	-99.310%
2026-02-18	2.8500	2.8500	2.8500	2.8500	+2.518%	5	2,730	-99.298%
2026-02-17	2.7800	2.7800	2.7800	2.7800	-5.119%	3	2,735	-99.281%
2026-02-13	3.0900	3.0900	2.9300	2.9300	-4.870%	2	2,736	-99.317%
2026-02-11	3.0800	3.0800	3.0800	3.0800	+9.220%	1	2,736	-99.351%
2026-02-09	3.0000	3.0000	2.8200	2.8200	-6.000%	18	2,737	-99.291%
2026-02-06	2.9500	3.0000	2.9500	3.0000	-10.180%	6	2,738	-99.333%
2026-02-05	3.3400	3.3400	3.3400	3.3400	-9.730%	1	2,744	-99.401%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-7.268%	1	2,745	-99.459%
2026-02-02	3.9900	3.9900	3.9900	3.9900	-12.308%	1	2,746	-99.499%
2026-01-30	4.8200	4.8200	4.5500	4.5500	-14.313%	14	2,746	-99.560%
2026-01-28	5.0000	5.5000	5.0000	5.3100	+14.194%	18	2,760	-99.623%
2026-01-27	4.6500	4.6500	4.6500	4.6500	+1.087%	1	2,749	-99.570%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+21.053%	5	2,748	-99.565%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-13.636%	500	2,743	-99.474%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+1.852%	25	2,319	-99.545%
2026-01-21	4.0500	4.6000	4.0500	4.3200	+6.404%	30	2,294	-99.537%
2026-01-20	4.0600	4.0600	4.0600	4.0600	+14.689%	1	2,275	-99.507%
2026-01-16	3.5100	3.6400	3.4900	3.5400	-2.210%	450	1,913	-99.435%
2026-01-15	3.6200	3.6200	3.6200	3.6200	-8.354%	1	1,913	-99.448%
2026-01-13	4.0000	4.0000	3.9500	3.9500	-10.431%	6	1,914	-99.494%
2026-01-12	4.5500	4.5500	4.3600	4.4100	-4.130%	3	1,920	-99.546%
2026-01-09	4.5500	4.6000	4.5500	4.6000	+6.977%	2	1,920	-99.565%
2026-01-08	4.5000	4.5000	4.3000	4.3000	-15.686%	14	1,920	-99.535%
2026-01-06	5.5000	5.5000	5.1000	5.1000	-7.273%	4	1,932	-99.608%
2026-01-05	5.8200	5.8200	5.3200	5.5000	-6.937%	165	1,913	-99.636%
2026-01-02	6.1000	6.1000	5.9100	5.9100	-11.659%	3	1,913	-99.662%
2025-12-22	6.6900	6.6900	6.6900	6.6900	-0.594%	3	1,914	-99.701%
2025-12-19	6.7300	6.7300	6.7300	6.7300	+15.043%	3	1,914	-99.703%
2025-12-18	5.7700	5.9500	5.7700	5.8500	-10.000%	7	1,917	-99.658%
2025-12-16	6.7000	6.7000	6.5000	6.5000	-7.932%	11	1,914	-99.692%
2025-12-11	7.0600	7.0600	7.0600	7.0600	-9.487%	1	1,908	-99.717%
2025-12-10	7.7500	7.8000	7.6300	7.8000	-12.360%	153	1,907	-99.744%
2025-12-04	8.9000	8.9000	8.9000	8.9000	+4.706%	10	1,908	-99.775%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-8.108%	1	1,918	-99.765%
2025-12-02	9.0000	9.4000	9.0000	9.2500	+9.467%	88	1,919	-99.784%
2025-12-01	9.0000	9.0000	8.4000	8.4500	-10.582%	3	1,910	-99.763%
2025-11-26	10.0300	10.0300	9.4500	9.4500	-11.765%	2	1,911	-99.788%
2025-11-25	11.3300	11.5400	10.7100	10.7100	-6.053%	38	1,911	-99.813%
2025-11-24	10.6500	11.4000	10.6500	11.4000	+11.874%	102	1,910	-99.825%
2025-11-21	10.1900	10.1900	10.1900	10.1900	-8.198%	2	1,910	-99.804%
2025-11-20	11.1000	11.1000	11.1000	11.1000	+2.588%	35	1,908	-99.820%
2025-11-19	10.8200	10.8200	10.8200	10.8200	+2.075%	1	1,873	-99.815%
2025-11-18	10.0500	10.6000	10.0500	10.6000	+2.913%	1,053	1,872	-99.811%
2025-11-17	10.4000	10.4000	10.3000	10.3000	+0.488%	7	1,079	-99.806%
2025-11-14	10.2500	10.2500	10.2000	10.2500	-2.751%	120	1,082	-99.805%
2025-11-10	10.5000	10.5400	10.5000	10.5400	-4.615%	5	977	-99.810%
2025-11-07	11.0500	11.0500	11.0500	11.0500	-3.070%	3	974	-99.819%
2025-11-06	11.4000	11.4000	11.4000	11.4000	+4.110%	11	977	-99.825%
2025-11-05	10.9500	10.9500	10.9500	10.9500	+1.766%	1	988	-99.817%
2025-11-04	11.0000	11.0000	10.7600	10.7600	+16.324%	2	989	-99.814%
2025-10-30	9.2000	9.2500	9.2000	9.2500	+3.352%	5	990	-99.784%
2025-10-29	8.7700	8.9500	8.6400	8.9500	+10.494%	113	985	-99.777%
2025-10-28	7.9700	8.1000	7.9700	8.1000	-1.699%	4	969	-99.753%
2025-10-27	8.8000	8.8000	8.0500	8.2400	-6.150%	7	971	-99.757%
2025-10-24	8.7800	8.7800	8.7800	8.7800	-10.863%	4	971	-99.772%
2025-10-21	9.8500	9.8500	9.8500	9.8500	-2.475%	1	971	-99.797%
2025-10-20	10.1000	10.1000	10.0500	10.1000	-14.043%	3	972	-99.802%
2025-10-14	11.7500	11.7500	11.7500	11.7500	-2.328%	4	972	-99.830%
2025-10-13	12.0400	12.1100	11.9000	12.0300	-3.218%	11	974	-99.834%
2025-10-10	11.4700	12.4300	11.4700	12.4300	+16.714%	4	980	-99.839%
2025-10-08	10.5000	10.6500	10.5000	10.6500	-4.484%	3	982	-99.812%
2025-10-07	11.1500	11.1500	11.1500	11.1500	-0.179%	1	980	-99.821%
2025-10-06	11.3500	11.3500	11.1700	11.1700	+1.638%	5	980	-99.821%
2025-10-03	11.0100	11.0100	10.9900	10.9900	+0.091%	4	981	-99.818%
2025-10-02	10.9800	10.9800	10.9800	10.9800	-3.769%	1	980	-99.818%
2025-10-01	12.0000	12.0000	11.4100	11.4100	+5.355%	8	979	-99.825%
2025-09-30	11.5500	11.8700	10.8300	10.8300	-5.415%	16	973	-99.815%
2025-09-26	11.5000	11.5000	11.4500	11.4500	-6.911%	22	971	-99.825%
2025-09-25	12.2000	12.3000	12.2000	12.3000	+4.237%	5	950	-99.837%
2025-09-24	12.0000	12.0000	11.7000	11.8000	+0.683%	133	946	-99.831%
2025-09-23	11.7500	11.8200	11.7000	11.7200	-2.739%	193	1,049	-99.829%
2025-09-22	11.7500	12.0500	11.6000	12.0500	+6.074%	522	1,192	-99.834%
2025-09-19	11.1500	11.3600	11.1000	11.3600	+4.894%	7	1,423	-99.824%
2025-09-18	10.8300	10.8300	10.8300	10.8300	+4.537%	5	1,424	-99.815%
2025-09-17	10.1800	10.4600	10.1800	10.3600	-3.178%	24	1,424	-99.807%
2025-09-16	10.8000	10.8000	10.7000	10.7000	-1.835%	2	1,437	-99.813%
2025-09-15	10.8400	10.9000	10.3000	10.9000	+5.010%	71	1,437	-99.817%
2025-09-12	10.1700	10.3800	10.1700	10.3800	+3.386%	86	1,413	-99.807%
2025-09-11	10.0400	10.0400	10.0400	10.0400	-1.472%	1	1,381	-99.801%
2025-09-09	10.1700	10.2500	10.1700	10.1900	+3.980%	13	1,380	-99.804%
2025-09-08	9.8100	9.8100	9.8000	9.8000	+4.813%	2	1,372	-99.796%
2025-09-05	9.3500	9.3500	9.3500	9.3500	-0.848%	1	1,372	-99.786%
2025-09-04	9.4300	9.4300	9.4300	9.4300	-1.771%	3	1,372	-99.788%
2025-09-03	9.6000	9.6000	9.6000	9.6000	+1.911%	1	1,369	-99.792%
2025-09-02	9.4200	9.4200	9.4200	9.4200	+16.296%	1	1,368	-99.788%
2025-08-29	8.0000	8.1000	7.8100	8.1000	0.000%	8	1,369	-99.753%
2025-08-28	8.1000	8.1000	8.1000	8.1000	-2.761%	1	1,369	-99.753%
2025-08-26	8.3300	8.3300	8.3300	8.3300	+3.736%	1	1,368	-99.760%
2025-08-25	7.9500	8.0300	7.9500	8.0300	+14.714%	5	1,367	-99.751%
2025-08-22	7.1500	7.1500	7.0000	7.0000	-12.718%	8	1,370	-99.714%
2025-08-21	8.0500	8.1000	7.9500	8.0200	+4.156%	23	1,368	-99.751%
2025-08-20	8.4000	8.5100	7.6000	7.7000	+13.235%	15	1,363	-99.740%
2025-08-19	6.8500	6.9000	6.8000	6.8000	-4.225%	542	1,396	-99.706%
2025-08-15	7.1000	7.1000	7.1000	7.1000	+0.852%	2	903	-99.718%
2025-08-11	6.9900	7.0400	6.9900	7.0400	-2.762%	2	903	-99.716%
2025-08-07	7.2700	7.2700	7.2400	7.2400	-0.138%	16	903	-99.724%
2025-08-06	7.2500	7.2500	7.2400	7.2500	-13.998%	375	903	-99.724%
2025-08-04	8.3800	8.4300	8.3800	8.4300	+7.389%	2	593	-99.763%
2025-07-30	7.4000	7.8500	7.3500	7.8500	+6.803%	17	593	-99.745%
2025-07-29	7.4000	7.4000	7.3500	7.3500	+5.150%	292	589	-99.728%
2025-07-25	6.9900	6.9900	6.9900	6.9900	-11.294%	1	297	-99.714%
2025-07-21	7.8900	7.8900	7.8800	7.8800	+0.382%	2	297	-99.746%
2025-07-17	7.8500	7.8500	7.8500	7.8500	-8.187%	2	295	-99.745%
2025-07-16	8.7000	8.7000	8.5500	8.5500	+7.547%	8	295	-99.766%
2025-07-15	7.9500	7.9500	7.9500	7.9500	-4.217%	4	291	-99.748%
2025-07-09	8.3000	8.3000	8.3000	8.3000	-5.143%	4	291	-99.759%
2025-07-07	8.6400	8.8900	8.6400	8.7500	+10.063%	4	295	-99.771%
2025-07-03	7.9500	7.9500	7.9500	7.9500	-2.693%	250	43	-99.748%
2025-07-01	7.7700	8.2000	7.7700	8.1700	-15.337%	40	43	-99.755%
2025-06-30	9.6500	9.6500	9.6500	9.6500	-3.596%	1	23	-99.793%
2025-06-26	9.8200	10.0100	9.8200	10.0100	-7.057%	2	22	-99.800%
2025-06-17	10.7700	10.7700	10.7700	10.7700	+16.811%	20	22	-99.814%
2025-06-10	8.9700	9.2200	8.9700	9.2200	-18.695%	2	2	-99.783%
2025-06-02	11.3400	11.3400	11.3400	11.3400	0.000%	2	2	-99.824%