Dark

TGT20260918P95
TGT Sep 18 2026 95.00 Put (TGT260918P00095000)
option OPRA

EOD

Aug 27, 2026

0.0700+16.667%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0700	0.0700	0.0700	0.0700	+16.667%	5	1,570	0.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-45.455%	1	1,570	+16.667%
2026-08-19	0.0100	0.1100	0.0100	0.1100	+175.000%	11	1,571	-36.364%
2026-08-18	0.0100	0.0400	0.0100	0.0400	0.000%	10	1,570	+75.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-50.000%	10	1,570	+75.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	+166.667%	5	1,570	-12.500%
2026-08-10	0.0600	0.0600	0.0300	0.0300	-62.500%	6	1,570	+133.333%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,574	-12.500%
2026-07-31	0.0800	0.1000	0.0800	0.1000	0.000%	2	1,574	-30.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-9.091%	2	1,576	-30.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-26.667%	1	1,577	-36.364%
2026-07-24	0.3000	0.3000	0.1500	0.1500	-25.000%	51	1,578	-53.333%
2026-07-23	0.1700	0.2100	0.1700	0.2000	+5.263%	11	1,613	-65.000%
2026-07-21	0.1700	0.1900	0.1700	0.1900	+11.765%	38	1,623	-63.158%
2026-07-20	0.1600	0.1800	0.1600	0.1700	-5.556%	50	1,645	-58.824%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-28.000%	20	1,695	-61.111%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,675	-72.000%
2026-07-13	0.2500	0.3100	0.2500	0.2600	-3.704%	13	1,676	-73.077%
2026-07-10	0.2800	0.2800	0.2700	0.2700	-25.000%	3	1,670	-74.074%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-18.182%	1	1,673	-80.556%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-24.138%	15	1,673	-84.091%
2026-07-07	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,658	-87.931%
2026-07-06	0.6200	0.6200	0.6200	0.6200	+26.531%	1	1,657	-88.710%
2026-07-02	0.3200	0.5200	0.3200	0.4900	-7.547%	3	1,656	-85.714%
2026-06-30	0.5300	0.5300	0.5300	0.5300	+47.222%	1	1,656	-86.792%
2026-06-29	0.3600	0.3600	0.3600	0.3600	+44.000%	5	1,657	-80.556%
2026-06-26	0.2900	0.2900	0.2500	0.2500	-13.793%	6	1,657	-72.000%
2026-06-25	0.2600	0.2900	0.2600	0.2900	-9.375%	29	1,653	-75.862%
2026-06-24	0.3400	0.3400	0.3000	0.3200	-37.255%	33	1,669	-78.125%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-1.923%	15	1,684	-86.275%
2026-06-22	0.5200	0.5200	0.5200	0.5200	-16.129%	2	1,671	-86.538%
2026-06-17	0.5200	0.6200	0.5200	0.6200	+31.915%	3	1,661	-88.710%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-9.615%	6	1,661	-85.106%
2026-06-12	0.5500	0.5500	0.5200	0.5200	-29.730%	2	1,661	-86.538%
2026-06-11	0.7400	0.7400	0.7400	0.7400	-26.000%	100	1,661	-90.541%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,661	-93.000%
2026-06-04	1.0700	1.0700	1.0700	1.0700	-0.926%	1	1,661	-93.458%
2026-06-01	1.0800	1.0800	1.0800	1.0800	+16.129%	1	1,661	-93.519%
2026-05-28	0.9100	0.9300	0.8700	0.9300	-2.105%	3	1,662	-92.473%
2026-05-27	0.9800	0.9800	0.9500	0.9500	-15.179%	6	1,661	-92.632%
2026-05-22	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,657	-93.750%
2026-05-21	1.6300	1.6500	1.2500	1.2500	-32.065%	13	1,658	-94.400%
2026-05-20	2.0300	2.0300	1.8400	1.8400	+27.778%	24	1,658	-96.196%
2026-05-19	1.7500	1.7500	1.3900	1.4400	-21.739%	197	1,664	-95.139%
2026-05-18	1.9100	1.9700	1.8200	1.8400	-11.962%	112	1,664	-96.196%
2026-05-15	1.9400	2.1000	1.9400	2.0900	+13.587%	22	1,664	-96.651%
2026-05-14	1.8400	1.8400	1.8400	1.8400	-21.030%	24	1,517	-96.196%
2026-05-13	2.3300	2.3300	2.3300	2.3300	+1.747%	1	1,517	-96.996%
2026-05-12	2.4800	2.4800	2.2900	2.2900	-14.552%	30	1,517	-96.943%
2026-05-11	2.6700	2.8000	2.6600	2.6800	+42.553%	14	1,517	-97.388%
2026-05-07	1.9500	1.9500	1.8000	1.8800	+27.891%	7	1,509	-96.277%
2026-05-06	1.6200	1.6200	1.4700	1.4700	-10.366%	11	1,511	-95.238%
2026-05-05	1.8500	1.8500	1.6200	1.6400	-10.870%	502	1,518	-95.732%
2026-05-04	1.7100	1.8400	1.7000	1.8400	+7.602%	7	1,455	-96.196%
2026-05-01	1.5500	1.7100	1.5500	1.7100	-13.636%	20	1,464	-95.906%
2026-04-28	1.8800	1.9800	1.8800	1.9800	+3.125%	2	1,464	-96.465%
2026-04-27	1.9100	1.9200	1.9100	1.9200	+3.226%	4	1,465	-96.354%
2026-04-23	1.8600	1.8800	1.8300	1.8600	+1.639%	58	1,469	-96.237%
2026-04-22	1.7400	1.8500	1.7400	1.8300	+7.018%	11	1,487	-96.175%
2026-04-21	1.7600	1.7700	1.7100	1.7100	-10.471%	5	1,498	-95.906%
2026-04-20	1.9300	1.9900	1.8900	1.9100	-8.612%	30	1,498	-96.335%
2026-04-17	2.0600	2.3100	2.0600	2.0900	-20.532%	153	1,519	-96.651%
2026-04-16	2.7600	2.7600	2.6300	2.6300	-2.593%	28	1,562	-97.338%
2026-04-15	2.8000	2.8600	2.6500	2.7000	-18.675%	57	1,571	-97.407%
2026-04-13	3.3800	3.4300	3.3200	3.3200	+18.571%	9	1,578	-97.892%
2026-04-09	2.9900	2.9900	2.8000	2.8000	-7.591%	7	1,570	-97.500%
2026-04-08	3.0300	3.0300	3.0300	3.0300	-14.407%	1	1,570	-97.690%
2026-04-07	3.4500	3.5500	3.4500	3.5400	+7.273%	23	1,570	-98.023%
2026-04-06	3.5500	3.5500	3.3000	3.3000	-8.333%	5	1,569	-97.879%
2026-04-02	3.6000	3.6500	3.6000	3.6000	+5.882%	12	1,566	-98.056%
2026-04-01	3.3900	3.4500	3.3900	3.4000	-6.849%	5	1,566	-97.941%
2026-03-31	3.9000	4.0000	3.5500	3.6500	-7.595%	224	1,570	-98.082%
2026-03-30	3.7000	3.9500	3.7000	3.9500	+5.333%	32	1,557	-98.228%
2026-03-27	4.0000	4.1000	3.6500	3.7500	-10.714%	106	1,566	-98.133%
2026-03-26	4.1700	4.2000	4.1700	4.2000	-4.545%	4	1,520	-98.333%
2026-03-25	4.5500	4.6000	4.3500	4.4000	-3.297%	40	1,521	-98.409%
2026-03-24	4.6500	4.7000	4.5500	4.5500	+1.111%	12	1,481	-98.462%
2026-03-23	4.9500	4.9500	4.4000	4.5000	-6.250%	81	1,469	-98.444%
2026-03-20	5.0300	5.0500	4.8000	4.8000	+2.128%	115	1,443	-98.542%
2026-03-19	4.7000	5.0000	4.6500	4.7000	+11.905%	8	1,363	-98.511%
2026-03-18	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,359	-98.333%
2026-03-17	4.3500	4.3500	4.2000	4.2000	-2.326%	32	1,358	-98.333%
2026-03-16	4.1500	4.4500	4.1500	4.3000	-1.149%	12	1,331	-98.372%
2026-03-13	4.4000	4.5500	4.2500	4.3500	+4.819%	159	1,324	-98.391%
2026-03-12	4.3000	4.4000	4.1500	4.1500	+3.750%	129	1,247	-98.313%
2026-03-09	4.1500	4.1500	4.0000	4.0000	+2.564%	7	1,118	-98.250%
2026-03-06	4.1500	4.1500	3.9000	3.9000	+14.706%	5	1,111	-98.205%
2026-03-04	3.5000	3.5000	3.3500	3.4000	-7.357%	11	1,106	-97.941%
2026-03-03	4.0000	4.0000	3.6700	3.6700	-30.755%	3	1,096	-98.093%
2026-03-02	5.8600	5.8600	5.2000	5.3000	-1.852%	134	1,096	-98.679%
2026-02-27	5.5000	5.5000	5.4000	5.4000	+7.784%	9	977	-98.704%
2026-02-24	5.0100	5.0100	5.0100	5.0100	-6.704%	5	968	-98.603%
2026-02-23	5.3700	5.3700	5.3700	5.3700	+2.286%	5	968	-98.696%
2026-02-17	5.2500	5.2500	5.2500	5.2500	+0.962%	5	968	-98.667%
2026-02-13	5.2000	5.2000	5.2000	5.2000	-7.965%	1	968	-98.654%
2026-02-12	5.3700	5.6500	5.3700	5.6500	+4.630%	4	968	-98.761%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+0.935%	1	967	-98.704%
2026-02-06	5.2900	5.4500	5.2900	5.3500	-6.957%	242	967	-98.692%
2026-02-04	5.7500	5.7500	5.7500	5.7500	-19.355%	1	793	-98.783%
2026-02-02	7.4000	7.4000	7.1300	7.1300	-14.611%	2	793	-99.018%
2026-01-30	8.3500	8.3500	8.3500	8.3500	+3.727%	1	793	-99.162%
2026-01-26	8.0900	8.1500	8.0500	8.0500	+4.410%	13	792	-99.130%
2026-01-22	7.7500	7.7500	7.6500	7.7100	+9.986%	13	794	-99.092%
2026-01-20	7.0100	7.0100	7.0100	7.0100	+10.047%	1	796	-99.001%
2026-01-16	6.3700	6.3700	6.3700	6.3700	-19.773%	5	801	-98.901%
2026-01-09	7.9400	8.6900	7.9400	7.9400	+1.795%	55	801	-99.118%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-9.827%	1	746	-99.103%
2026-01-06	8.6500	8.6500	8.6500	8.6500	-16.907%	1	747	-99.191%
2025-12-29	10.4100	10.4100	10.4100	10.4100	+2.059%	1	747	-99.328%
2025-12-26	10.5400	10.5400	10.2000	10.2000	-9.735%	3	746	-99.314%
2025-12-22	11.1400	11.3000	11.1400	11.3000	+3.196%	3	749	-99.381%
2025-12-19	10.9500	10.9500	10.9500	10.9500	+1.671%	1	748	-99.361%
2025-12-16	10.8500	10.8500	10.7700	10.7700	-5.526%	13	748	-99.350%
2025-12-12	11.4000	11.4000	11.4000	11.4000	-1.042%	1	747	-99.386%
2025-12-11	11.5200	11.5200	11.5200	11.5200	-7.172%	2	746	-99.392%
2025-12-10	12.4100	12.4100	12.4100	12.4100	-12.297%	14	746	-99.436%
2025-12-04	14.1500	14.1500	14.1500	14.1500	+5.204%	35	748	-99.505%
2025-12-03	13.3500	13.4500	13.3500	13.4500	-3.929%	18	739	-99.480%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+0.719%	6	735	-99.500%
2025-11-28	13.8000	13.9000	13.7000	13.9000	-17.507%	34	733	-99.496%
2025-11-19	16.8500	16.8500	16.8500	16.8500	+7.325%	1	730	-99.585%
2025-11-17	15.6500	15.7000	15.6500	15.7000	+6.803%	11	730	-99.554%
2025-11-12	14.8000	14.8000	14.7000	14.7000	-4.235%	5	719	-99.524%
2025-11-11	15.4000	15.4000	15.3500	15.3500	-4.361%	127	719	-99.544%
2025-11-10	16.1500	16.1500	16.0500	16.0500	-0.865%	41	682	-99.564%
2025-11-07	16.1900	16.1900	16.1900	16.1900	+9.763%	1	671	-99.568%
2025-10-31	14.7500	14.7500	14.7500	14.7500	+1.724%	10	671	-99.525%
2025-10-30	13.6900	14.5000	13.6900	14.5000	+5.072%	2	671	-99.517%
2025-10-29	13.4500	13.8000	13.4500	13.8000	+11.741%	7	671	-99.493%
2025-10-28	12.5400	12.6300	12.1500	12.3500	-0.403%	62	664	-99.433%
2025-10-27	13.0500	13.0500	12.4000	12.4000	-12.057%	2	660	-99.435%
2025-10-22	14.1500	14.2000	14.1000	14.1000	-1.399%	20	660	-99.504%
2025-10-21	14.3000	14.3000	14.3000	14.3000	-5.298%	6	643	-99.510%
2025-10-20	15.1500	15.2000	15.0000	15.1000	-11.696%	8	644	-99.536%
2025-10-14	17.1000	17.1500	17.1000	17.1000	-2.564%	12	642	-99.591%
2025-10-13	17.8700	17.8700	17.4000	17.5500	-6.400%	17	646	-99.601%
2025-10-10	18.5500	18.7500	18.4400	18.7500	+16.532%	126	636	-99.627%
2025-10-09	16.0900	16.0900	16.0900	16.0900	-0.372%	1	636	-99.565%
2025-10-08	16.1500	16.1500	16.1500	16.1500	-3.177%	1	635	-99.567%
2025-10-07	16.6800	16.6800	16.6800	16.6800	+1.583%	1	635	-99.580%
2025-10-02	16.4200	16.4200	16.4200	16.4200	-7.127%	1	635	-99.574%
2025-09-24	17.6600	17.6800	17.6600	17.6800	+2.197%	16	634	-99.604%
2025-09-23	17.3000	17.3000	17.3000	17.3000	-1.256%	15	633	-99.595%
2025-09-22	17.4300	17.5200	17.4300	17.5200	+3.915%	48	640	-99.600%
2025-09-19	16.8200	16.8600	16.8200	16.8600	+3.754%	2	625	-99.585%
2025-09-18	16.3800	16.3800	16.2500	16.2500	+3.834%	52	624	-99.569%
2025-09-17	15.5000	15.6500	15.5000	15.6500	-3.692%	8	624	-99.553%
2025-09-15	16.2500	16.2500	16.2500	16.2500	+4.704%	1	617	-99.569%
2025-09-12	15.2700	15.6500	15.2700	15.5200	+8.989%	11	616	-99.549%
2025-09-05	14.2400	14.2400	14.2400	14.2400	-1.453%	1	617	-99.508%
2025-09-02	14.2100	14.4500	14.1300	14.4500	+15.139%	3	616	-99.516%
2025-08-29	12.5200	12.6600	12.5200	12.5500	+1.784%	10	618	-99.442%
2025-08-28	11.4200	12.4600	11.4200	12.3300	-2.530%	3	618	-99.432%
2025-08-26	12.6000	12.7000	12.6000	12.6500	+4.373%	203	617	-99.447%
2025-08-25	12.1000	12.2600	12.1000	12.1200	+5.483%	16	435	-99.422%
2025-08-22	10.8500	11.4900	10.8500	11.4900	-7.039%	6	432	-99.391%
2025-08-21	12.3000	12.3600	12.2000	12.3600	+3.866%	29	450	-99.434%
2025-08-20	13.3000	13.3000	11.1500	11.9000	+17.473%	10	448	-99.412%
2025-08-18	10.3100	10.3300	10.1300	10.1300	-6.636%	3	441	-99.309%
2025-08-15	11.0400	11.2400	10.8500	10.8500	+4.327%	4	439	-99.355%
2025-08-12	10.3500	10.4000	10.3500	10.4000	-5.882%	2	439	-99.327%
2025-08-11	11.1500	11.1500	11.0500	11.0500	+2.791%	11	447	-99.367%
2025-08-08	10.7500	10.7500	10.7500	10.7500	+0.467%	3	449	-99.349%
2025-08-06	11.3000	11.3000	10.6500	10.7000	-9.705%	137	446	-99.346%
2025-08-05	12.2100	12.6000	11.8500	11.8500	-6.472%	52	416	-99.409%
2025-08-04	12.5600	12.6700	12.5000	12.6700	-2.912%	21	367	-99.448%
2025-08-01	13.0500	13.0500	13.0500	13.0500	+7.407%	2	353	-99.464%
2025-07-31	12.1500	12.1700	12.1500	12.1500	+3.846%	50	353	-99.424%
2025-07-30	11.2500	11.7000	11.2000	11.7000	+4.000%	252	305	-99.402%
2025-07-29	11.1500	11.3000	11.1500	11.2500	+7.143%	6	63	-99.378%
2025-07-28	10.5000	10.5000	10.5000	10.5000	-0.943%	5	60	-99.333%
2025-07-22	11.3000	11.3000	10.6000	10.6000	-9.324%	3	58	-99.340%
2025-07-21	11.6900	11.6900	11.6900	11.6900	+0.343%	7	56	-99.401%
2025-07-17	11.6500	11.6500	11.6500	11.6500	-8.627%	2	55	-99.399%
2025-07-16	12.7500	12.7500	12.7500	12.7500	+7.595%	3	54	-99.451%
2025-07-15	11.8500	11.8500	11.8500	11.8500	+4.590%	3	54	-99.409%
2025-07-14	11.3100	11.3300	11.3100	11.3300	+1.161%	2	54	-99.382%
2025-07-10	11.2000	11.2000	11.2000	11.2000	-12.226%	5	54	-99.375%
2025-07-07	12.6100	12.7600	12.6100	12.7600	-9.181%	2	54	-99.451%
2025-06-24	13.6500	14.0500	13.6500	14.0500	-8.230%	28	54	-99.502%
2025-06-17	15.0000	15.3100	14.7000	15.3100	+5.586%	24	32	-99.543%
2025-06-13	14.5000	14.5000	14.5000	14.5000	+12.840%	28	21	-99.517%
2025-06-10	13.2500	13.2500	12.7500	12.8500	-12.585%	7	9	-99.455%
2025-06-06	14.7000	14.7000	14.7000	14.7000	-4.545%	2	4	-99.524%
2025-05-30	15.7200	15.7200	15.4000	15.4000	+6.134%	6	3	-99.545%
2025-05-28	14.5100	14.5100	14.5100	14.5100	0.000%	1	1	-99.518%