Dark

TGT20261218C125
TGT Dec 18 2026 125.00 Call (TGT261218C00125000)
option OPRA

EOD

Jul 10, 2026

19.00+9.258%(+1.61)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	19.0000	19.0000	19.0000	19.0000	+9.258%	9	711	0.000%
2026-07-08	14.8000	17.3900	14.8000	17.3900	+28.815%	5	711	+9.258%
2026-07-07	13.5000	13.5000	13.5000	13.5000	+7.143%	2	711	+40.741%
2026-07-06	12.2000	12.6000	12.1800	12.6000	-18.447%	12	711	+50.794%
2026-07-01	15.4500	15.4500	15.4500	15.4500	-34.672%	1	700	+22.977%
2026-06-26	23.6500	23.6500	23.6500	23.6500	-3.666%	1	699	-19.662%
2026-06-25	24.2000	24.5500	23.9100	24.5500	+33.351%	25	700	-22.607%
2026-06-23	18.4100	18.4100	18.4100	18.4100	+12.256%	1	725	+3.205%
2026-06-22	16.4000	16.4000	16.4000	16.4000	-2.381%	1	725	+15.854%
2026-06-17	16.8000	16.8000	16.8000	16.8000	-7.945%	1	726	+13.095%
2026-06-16	18.2500	18.2500	18.2500	18.2500	-5.440%	2	726	+4.110%
2026-06-15	19.4000	19.4000	19.3000	19.3000	-1.781%	2	727	-1.554%
2026-06-12	19.8700	19.8900	19.6500	19.6500	+15.588%	4	727	-3.308%
2026-06-11	15.9300	17.0000	15.9300	17.0000	+14.865%	3	727	+11.765%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+4.965%	3	727	+28.378%
2026-06-09	14.1000	14.1000	14.1000	14.1000	+12.351%	2	724	+34.752%
2026-06-08	12.2000	12.5500	12.2000	12.5500	-4.198%	19	722	+51.394%
2026-06-03	13.1000	13.1000	13.1000	13.1000	+0.383%	10	711	+45.038%
2026-06-02	13.2500	13.2500	13.0500	13.0500	-1.658%	20	721	+45.594%
2026-06-01	11.9000	13.2700	11.9000	13.2700	-17.578%	13	731	+43.180%
2026-05-28	16.2900	16.2900	16.1000	16.1000	-2.424%	2	732	+18.012%
2026-05-27	17.2500	17.2500	16.5000	16.5000	+15.789%	2	732	+15.152%
2026-05-26	14.2500	14.2500	14.2500	14.2500	+0.352%	10	732	+33.333%
2026-05-22	14.1000	14.2000	14.1000	14.2000	+29.444%	5	732	+33.803%
2026-05-20	13.1500	13.1500	10.9700	10.9700	-30.216%	12	729	+73.200%
2026-05-19	15.7200	15.7200	15.7200	15.7200	+30.240%	1	718	+20.865%
2026-05-13	12.0700	12.0700	12.0700	12.0700	-1.308%	4	718	+57.415%
2026-05-12	12.0700	12.2300	12.0700	12.2300	+13.136%	3	718	+55.356%
2026-05-11	10.5000	10.8100	10.5000	10.8100	-28.268%	5	718	+75.763%
2026-05-08	15.0700	15.0700	15.0700	15.0700	-3.829%	3	716	+26.078%
2026-05-07	15.6700	15.6700	15.6700	15.6700	-1.447%	1	713	+21.251%
2026-05-04	17.2700	17.7500	15.8000	15.9000	-4.790%	250	713	+19.497%
2026-05-01	17.0000	17.8000	16.7000	16.7000	0.000%	97	801	+13.772%
2026-04-30	16.1500	16.7000	16.1500	16.7000	-0.890%	26	801	+13.772%
2026-04-28	16.9500	16.9500	16.8500	16.8500	+1.201%	3	812	+12.760%
2026-04-24	16.6500	16.6500	16.6500	16.6500	-4.694%	31	811	+14.114%
2026-04-23	18.1000	18.3000	17.3000	17.4700	-5.619%	454	811	+8.758%
2026-04-22	18.5100	18.5100	18.5100	18.5100	-3.844%	1	848	+2.647%
2026-04-21	18.9000	19.4500	18.8000	19.2500	+24.595%	48	848	-1.299%
2026-04-17	14.4000	15.4500	14.4000	15.4500	+17.045%	5	848	+22.977%
2026-04-16	12.8000	13.2000	12.8000	13.2000	+19.891%	12	843	+43.939%
2026-04-13	11.0100	11.0100	11.0100	11.0100	-19.927%	1	833	+72.570%
2026-04-09	13.5000	13.7500	13.5000	13.7500	+16.525%	25	832	+38.182%
2026-04-07	12.5000	12.5000	11.8000	11.8000	-6.940%	2	807	+61.017%
2026-03-30	12.6800	12.6800	12.6800	12.6800	-6.421%	1	807	+49.842%
2026-03-27	11.4000	13.5500	11.4000	13.5500	+20.231%	5	806	+40.221%
2026-03-26	11.2700	11.2700	11.2700	11.2700	+2.455%	3	804	+68.589%
2026-03-25	10.8000	11.0000	10.8000	11.0000	+4.762%	32	807	+72.727%
2026-03-24	10.5000	10.5000	10.5000	10.5000	0.000%	1	775	+80.952%
2026-03-23	10.0000	10.5000	10.0000	10.5000	+8.583%	3	774	+80.952%
2026-03-20	9.6600	9.6700	9.6600	9.6700	-3.300%	2	771	+96.484%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-0.498%	1	771	+90.000%
2026-03-18	10.0500	10.0500	10.0500	10.0500	-11.062%	1	772	+89.055%
2026-03-17	10.5000	11.5000	10.5000	11.3000	-1.568%	85	771	+68.142%
2026-03-16	11.4800	11.4800	11.4800	11.4800	+9.333%	2	717	+65.505%
2026-03-13	10.5000	10.5000	10.5000	10.5000	-4.372%	1	715	+80.952%
2026-03-12	11.0000	11.2800	10.9500	10.9800	-8.500%	58	714	+73.042%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-15.493%	2	711	+58.333%
2026-03-10	13.5800	14.2000	13.5800	14.2000	+13.600%	6	709	+33.803%
2026-03-06	12.5000	12.5000	12.5000	12.5000	-0.398%	1	705	+52.000%
2026-03-05	13.1500	13.1500	12.5500	12.5500	-12.968%	79	704	+51.394%
2026-03-04	15.9000	15.9000	14.2700	14.4200	+3.741%	93	704	+31.761%
2026-03-03	12.0000	13.9000	11.7000	13.9000	+34.951%	8	720	+36.691%
2026-03-02	10.3000	10.3000	10.3000	10.3000	-2.830%	14	718	+84.466%
2026-02-27	10.6000	10.6000	10.6000	10.6000	-6.608%	3	732	+79.245%
2026-02-26	11.7000	11.7000	11.3500	11.3500	+2.995%	19	732	+67.401%
2026-02-24	11.0200	11.0200	11.0200	11.0200	+8.251%	3	732	+72.414%
2026-02-23	11.3000	11.3000	10.1800	10.1800	-9.912%	2	732	+86.640%
2026-02-20	11.3000	11.3000	11.3000	11.3000	-2.165%	1	733	+68.142%
2026-02-19	11.5000	11.5500	11.5000	11.5500	-5.328%	2	733	+64.502%
2026-02-17	12.2000	12.2000	12.2000	12.2000	+1.667%	1	732	+55.738%
2026-02-13	11.5000	12.0000	11.5000	12.0000	+4.348%	6	733	+58.333%
2026-02-12	12.0000	12.0000	11.5000	11.5000	+2.679%	2	733	+65.217%
2026-02-11	11.1000	11.2500	11.1000	11.2000	+1.357%	58	732	+69.643%
2026-02-09	11.0500	11.0500	11.0500	11.0500	+4.245%	1	691	+71.946%
2026-02-06	10.4500	10.6000	10.4500	10.6000	+11.579%	2	690	+79.245%
2026-02-05	9.5000	9.5000	9.5000	9.5000	-13.636%	1	688	+100.000%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+10.442%	2	687	+72.727%
2026-02-03	9.6000	10.3000	9.6000	9.9600	+9.451%	5	687	+90.763%
2026-02-02	8.6500	9.1000	8.6500	9.1000	+46.774%	5	686	+108.791%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-8.824%	1	683	+206.452%
2026-01-26	7.2000	7.2000	6.8000	6.8000	-20.000%	13	684	+179.412%
2026-01-23	8.5000	8.5000	8.5000	8.5000	+6.250%	2	688	+123.529%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+6.667%	1	687	+137.500%
2026-01-21	8.5000	8.5000	7.5000	7.5000	-20.213%	6	687	+153.333%
2026-01-20	8.0500	9.4000	8.0500	9.4000	+1.075%	10	690	+102.128%
2026-01-14	9.5500	9.7500	9.3000	9.3000	+2.762%	76	681	+104.301%
2026-01-13	9.0000	9.2000	9.0000	9.0500	+13.693%	17	633	+109.945%
2026-01-09	8.4000	8.5000	7.7500	7.9600	-11.556%	4	629	+138.693%
2026-01-08	8.5700	9.0000	8.5000	9.0000	+20.000%	12	626	+111.111%
2026-01-07	7.3200	7.5000	7.3200	7.5000	+0.267%	21	619	+153.333%
2026-01-06	7.4800	7.4800	7.4800	7.4800	+20.064%	1	605	+154.011%
2026-01-02	6.2300	6.2300	6.2300	6.2300	+14.312%	1	605	+204.976%
2025-12-30	5.4500	5.4500	5.4500	5.4500	-8.710%	1	604	+248.624%
2025-12-29	5.9700	5.9700	5.9700	5.9700	+24.116%	2	603	+218.258%
2025-12-24	4.8000	4.8100	4.8000	4.8100	-1.837%	22	597	+295.010%
2025-12-19	5.2000	5.2000	4.9000	4.9000	-24.031%	22	597	+287.755%
2025-12-18	6.4000	6.5000	6.4000	6.4500	+14.159%	23	578	+194.574%
2025-12-15	5.5500	5.6500	5.5500	5.6500	+2.727%	2	564	+236.283%
2025-12-12	5.7300	5.7300	5.5000	5.5000	+22.222%	3	564	+245.455%
2025-12-10	4.5100	4.5100	4.5000	4.5000	0.000%	43	561	+322.222%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+23.626%	3	581	+322.222%
2025-12-02	3.6400	3.6400	3.6400	3.6400	-15.349%	2	578	+421.978%
2025-12-01	4.5000	4.5000	4.3000	4.3000	+13.158%	10	578	+341.860%
2025-11-26	3.6600	3.8100	3.6600	3.8000	+20.635%	30	544	+400.000%
2025-11-25	3.1000	3.1500	3.1000	3.1500	+5.000%	28	544	+503.175%
2025-11-24	3.1900	3.1900	3.0000	3.0000	-15.493%	2	531	+533.333%
2025-11-21	3.7000	3.7000	3.5500	3.5500	+2.899%	12	532	+435.211%
2025-11-19	3.4000	3.6500	3.4000	3.4500	-23.673%	11	531	+450.725%
2025-11-18	4.5200	4.5200	4.5200	4.5200	+1.345%	1	526	+320.354%
2025-11-17	4.4600	4.4600	4.4600	4.4600	+2.529%	5	526	+326.009%
2025-11-14	4.3500	4.3500	4.3500	4.3500	-13.000%	1	526	+336.782%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+1.833%	1	525	+280.000%
2025-11-11	4.9100	4.9100	4.9100	4.9100	+7.912%	4	524	+286.965%
2025-11-10	4.6000	4.6000	4.5500	4.5500	+3.409%	14	524	+317.582%
2025-11-06	4.4000	4.4000	4.4000	4.4000	+2.804%	1	522	+331.818%
2025-11-05	4.2800	4.2800	4.2800	4.2800	-14.400%	2	523	+343.925%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-8.592%	2	525	+280.000%
2025-10-29	5.7000	5.7000	5.4700	5.4700	-15.846%	10	525	+247.349%
2025-10-28	6.5000	6.5000	6.5000	6.5000	+4.000%	32	521	+192.308%
2025-10-27	6.0000	6.2500	5.9500	6.2500	+16.822%	28	500	+204.000%
2025-10-23	5.4000	5.4000	5.3500	5.3500	0.000%	7	500	+255.140%
2025-10-21	5.1500	5.4000	5.1500	5.3500	+11.458%	7	497	+255.140%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+5.727%	1	498	+295.833%
2025-10-16	4.5400	4.5400	4.5400	4.5400	+2.022%	1	497	+318.502%
2025-10-15	4.9400	4.9600	4.4500	4.4500	+4.706%	4	498	+326.966%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+7.595%	5	497	+347.059%
2025-10-10	3.9500	3.9500	3.9500	3.9500	-16.842%	1	492	+381.013%
2025-10-08	4.7800	4.8000	4.7500	4.7500	+1.064%	6	492	+300.000%
2025-10-02	4.7400	4.7400	4.6500	4.7000	+10.588%	3	493	+304.255%
2025-10-01	4.5000	4.5000	4.1000	4.2500	-7.609%	206	493	+347.059%
2025-09-30	4.3000	4.6000	4.3000	4.6000	+5.263%	228	442	+313.043%
2025-09-29	4.3700	4.3700	4.3700	4.3700	+4.048%	1	598	+334.783%
2025-09-26	4.2500	4.2500	4.2000	4.2000	+1.205%	2	599	+352.381%
2025-09-23	3.9000	4.1500	3.9000	4.1500	+14.011%	29	598	+357.831%
2025-09-22	3.6400	3.6500	3.6400	3.6400	-8.081%	15	595	+421.978%
2025-09-19	4.0300	4.0300	3.9600	3.9600	-4.578%	17	593	+379.798%
2025-09-18	3.9000	4.2000	3.9000	4.1500	+2.469%	89	577	+357.831%
2025-09-17	4.0500	4.1500	4.0500	4.0500	+1.250%	75	618	+369.136%
2025-09-15	4.0000	4.0000	4.0000	4.0000	-6.977%	2	593	+375.000%
2025-09-12	4.3900	4.3900	4.3000	4.3000	+1.176%	126	593	+341.860%
2025-09-09	4.4000	4.4000	4.2300	4.2500	-4.063%	22	524	+347.059%
2025-09-08	4.4300	4.4300	4.4300	4.4300	-7.708%	1	530	+328.894%
2025-09-05	5.0000	5.0000	4.8000	4.8000	+1.053%	2	530	+295.833%
2025-09-04	4.7500	4.7500	4.7500	4.7500	-14.414%	2	529	+300.000%
2025-08-29	5.8000	5.8000	5.5500	5.5500	-5.451%	76	477	+242.342%
2025-08-28	6.0000	6.0000	5.8600	5.8700	-5.016%	27	477	+223.680%
2025-08-27	6.1500	6.2000	6.1500	6.1800	+7.478%	146	451	+207.443%
2025-08-26	5.9700	5.9800	5.7500	5.7500	-4.167%	55	467	+230.435%
2025-08-25	6.5000	6.5000	6.0000	6.0000	-9.774%	117	432	+216.667%
2025-08-22	6.5700	7.0000	6.5700	6.6500	+6.400%	4	409	+185.714%
2025-08-21	6.3100	6.3100	6.0000	6.2500	-8.759%	34	410	+204.000%
2025-08-20	6.0800	6.8500	6.0800	6.8500	-31.156%	38	424	+177.372%
2025-08-18	10.5500	10.5500	9.9500	9.9500	-1.388%	2	445	+90.955%
2025-08-07	10.2500	10.2500	10.0900	10.0900	+21.713%	2	446	+88.305%
2025-08-04	8.1900	8.2900	8.1900	8.2900	-1.893%	2	445	+129.192%
2025-07-31	8.4500	8.4500	8.4500	8.4500	-11.887%	1	444	+124.852%
2025-07-17	9.5000	9.5900	9.5000	9.5900	-7.432%	2	444	+98.123%
2025-07-14	10.1800	10.3600	10.1800	10.3600	+2.574%	2	442	+83.398%
2025-07-11	10.1000	10.1000	10.1000	10.1000	+14.253%	1	442	+88.119%
2025-07-08	9.2800	9.4100	8.8400	8.8400	-19.636%	3	443	+114.932%
2025-07-02	10.5900	11.0000	10.5900	11.0000	+1.852%	3	444	+72.727%
2025-07-01	10.7800	11.0000	10.6200	10.8000	+27.811%	19	443	+75.926%
2025-06-27	8.1700	8.4500	8.1700	8.4500	+3.049%	3	449	+124.852%
2025-06-13	8.3300	8.3400	8.2000	8.2000	-16.327%	10	448	+131.707%
2025-06-10	9.8000	9.8000	9.8000	9.8000	+29.801%	251	447	+93.878%
2025-06-06	7.5500	7.5500	7.5500	7.5500	-2.455%	6	200	+151.656%
2025-05-22	7.4800	7.7400	7.4800	7.7400	+13.824%	2	200	+145.478%
2025-05-21	6.4500	6.8000	6.1800	6.8000	-20.930%	145	200	+179.412%
2025-05-15	8.6500	8.7000	8.6000	8.6000	-9.948%	114	196	+120.930%
2025-05-13	9.4000	9.5500	9.4000	9.5500	-10.329%	2	243	+98.953%
2025-05-12	10.6500	10.6500	10.6500	10.6500	+34.810%	4	243	+78.404%
2025-05-07	7.7500	7.9000	7.7500	7.9000	+5.474%	2	243	+140.506%
2025-05-06	7.4300	7.6600	7.4300	7.4900	-13.210%	3	243	+153.672%
2025-04-25	8.6300	8.6300	8.6300	8.6300	+14.305%	8	240	+120.162%
2025-04-21	7.5500	7.5500	7.5500	7.5500	+15.443%	4	240	+151.656%
2025-04-16	6.5400	6.5400	6.5400	6.5400	-3.111%	5	240	+190.520%
2025-04-11	6.7500	6.7500	6.7500	6.7500	-22.414%	2	235	+181.481%
2025-04-09	8.7000	8.7000	8.7000	8.7000	-2.247%	2	234	+118.391%
2025-04-08	8.6500	9.0500	8.6500	8.9000	-6.316%	5	232	+113.483%
2025-04-04	9.1500	9.5000	9.1500	9.5000	+14.458%	4	232	+100.000%
2025-04-03	8.1000	8.5000	8.1000	8.3000	-23.853%	7	234	+128.916%
2025-03-21	10.9000	10.9000	10.9000	10.9000	-7.627%	2	234	+74.312%
2025-03-19	11.8000	11.8000	11.8000	11.8000	-5.600%	1	234	+61.017%
2025-03-17	12.7200	12.7400	12.5000	12.5000	+2.965%	7	234	+52.000%
2025-03-14	12.1400	12.1400	12.1400	12.1400	-7.328%	2	234	+56.507%
2025-03-12	14.0000	14.0000	13.1000	13.1000	-18.380%	8	234	+45.038%
2025-03-10	16.0500	16.0500	16.0500	16.0500	-0.372%	70	234	+18.380%
2025-03-06	16.1100	16.1100	16.1100	16.1100	+1.640%	50	234	+17.939%
2025-03-05	15.8500	15.8500	15.8500	15.8500	-4.976%	50	234	+19.874%
2025-03-04	15.2100	16.7500	15.2100	16.6800	-25.336%	52	259	+13.909%
2025-03-03	22.3400	22.3400	22.3400	22.3400	-0.579%	1	259	-14.951%
2025-02-26	22.4700	22.4700	22.4700	22.4700	+1.445%	1	258	-15.443%
2025-02-24	21.9000	22.1500	21.9000	22.1500	+1.839%	34	258	-14.221%
2025-02-21	21.7500	21.7500	21.7500	21.7500	-11.943%	2	254	-12.644%
2025-02-13	24.6000	24.7000	24.6000	24.7000	-4.817%	2	255	-23.077%
2025-02-10	25.8000	26.0500	25.8000	25.9500	-4.420%	19	255	-26.782%
2025-02-04	27.2000	27.2000	27.1500	27.1500	-1.986%	3	255	-30.018%
2025-02-03	27.6000	27.7000	27.6000	27.7000	-10.356%	4	255	-31.408%
2025-01-30	31.3000	31.4500	30.9000	30.9000	-4.305%	78	254	-38.511%
2025-01-29	32.2900	32.2900	32.2900	32.2900	+1.223%	1	237	-41.158%
2025-01-27	29.9000	31.9000	29.9000	31.9000	+11.344%	4	237	-40.439%
2025-01-21	28.3000	28.7000	28.3000	28.6500	+13.871%	16	237	-33.682%
2025-01-16	25.1600	25.1600	25.1600	25.1600	-15.712%	1	237	-24.483%
2025-01-08	29.8500	29.8500	29.8500	29.8500	-0.500%	1	237	-36.348%
2024-12-26	29.1000	30.0000	29.1000	30.0000	+11.111%	2	237	-36.667%
2024-12-17	27.0000	27.0000	27.0000	27.0000	-6.574%	2	237	-29.630%
2024-12-11	28.9000	28.9000	28.9000	28.9000	-6.108%	1	237	-34.256%
2024-12-09	30.7800	30.7800	30.7800	30.7800	+14.000%	1	237	-38.272%
2024-12-06	27.0000	27.0000	27.0000	27.0000	+3.846%	6	237	-29.630%
2024-12-05	26.0000	26.0000	26.0000	26.0000	+0.386%	3	237	-26.923%
2024-12-04	25.9000	25.9000	25.9000	25.9000	-4.110%	1	237	-26.641%
2024-11-29	27.0200	27.0200	27.0100	27.0100	+1.541%	6	237	-29.656%
2024-11-27	26.0500	26.6000	26.0500	26.6000	-0.561%	2	237	-28.571%
2024-11-26	26.7500	26.7500	26.7500	26.7500	-2.550%	1	237	-28.972%
2024-11-25	26.1700	27.4500	26.1700	27.4500	+18.831%	34	237	-30.783%
2024-11-22	23.3300	23.3300	22.5000	23.1000	+10.526%	166	227	-17.749%
2024-11-21	22.4100	22.4100	20.9000	20.9000	+1.456%	113	183	-9.091%
2024-11-20	23.4000	23.4000	20.6000	20.6000	-50.121%	25	142	-7.767%
2024-09-13	41.3000	41.3000	41.3000	41.3000	-13.958%	2	122	-53.995%
2024-08-23	48.0000	48.0000	48.0000	48.0000	+3.159%	2	121	-60.417%
2024-07-17	46.5300	46.5300	46.5300	46.5300	+5.798%	1	121	-59.166%
2024-07-16	43.9800	43.9800	43.9800	43.9800	+1.220%	70	120	-56.799%
2024-07-12	43.3600	43.4500	43.3600	43.4500	+20.694%	200	117	-56.272%
2024-06-20	36.0000	36.0000	36.0000	36.0000	-5.388%	1	50	-47.222%
2024-05-29	39.5500	39.5500	38.0500	38.0500	0.000%	50	50	-50.066%