Dark

TGT20261218C135
TGT Dec 18 2026 135.00 Call (TGT261218C00135000)
option OPRA

EOD

Aug 26, 2026

31.00-19.229%(-7.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	31.0000	31.0000	31.0000	31.0000	-19.229%	3	435	0.000%
2026-08-24	37.5000	38.3800	37.5000	38.3800	+18.457%	7	435	-19.229%
2026-08-21	31.3500	32.4000	31.3500	32.4000	+16.968%	3	438	-4.321%
2026-08-20	27.7000	27.7000	27.7000	27.7000	-7.605%	19	441	+11.913%
2026-08-19	28.7000	30.0300	28.7000	29.9800	+31.491%	5	460	+3.402%
2026-08-18	22.8000	22.8000	22.8000	22.8000	-1.724%	2	465	+35.965%
2026-08-17	23.2000	23.2000	23.2000	23.2000	-1.066%	1	467	+33.621%
2026-08-12	23.8000	23.8000	23.4500	23.4500	+4.454%	2	466	+32.196%
2026-08-11	23.6300	23.6300	22.4500	22.4500	-4.264%	7	466	+38.085%
2026-08-10	23.3700	23.4500	23.3700	23.4500	+8.065%	4	462	+32.196%
2026-08-04	21.7000	21.7000	21.7000	21.7000	+1.878%	1	465	+42.857%
2026-08-03	21.7500	21.7500	21.2000	21.3000	+8.342%	7	464	+45.540%
2026-07-29	20.1500	20.3000	19.6600	19.6600	+15.647%	33	466	+57.681%
2026-07-28	17.0000	17.0000	17.0000	17.0000	+10.461%	1	468	+82.353%
2026-07-27	15.2100	15.3900	15.2100	15.3900	+13.328%	6	468	+101.429%
2026-07-24	13.5800	13.5800	13.5800	13.5800	+10.586%	2	470	+128.277%
2026-07-23	12.4800	12.4800	12.2800	12.2800	-18.944%	11	468	+152.443%
2026-07-22	15.1500	15.1500	15.1500	15.1500	-2.069%	1	458	+104.620%
2026-07-21	15.4700	15.4700	15.4700	15.4700	-1.528%	1	457	+100.388%
2026-07-20	15.5800	15.7100	15.5800	15.7100	+3.833%	2	457	+97.327%
2026-07-17	16.0700	16.0700	15.0500	15.1300	-7.007%	22	457	+104.891%
2026-07-16	16.2700	16.2700	16.2700	16.2700	+12.986%	1	460	+90.535%
2026-07-15	15.5000	15.5000	14.4000	14.4000	+17.647%	14	461	+115.278%
2026-07-14	12.1800	12.2600	12.1700	12.2400	-7.273%	52	465	+153.268%
2026-07-13	12.9800	13.2500	12.7700	13.2000	+2.088%	10	463	+134.848%
2026-07-10	12.7800	13.3200	12.5000	12.9300	+8.473%	11	459	+139.753%
2026-07-09	12.5500	12.5500	11.9200	11.9200	+2.318%	12	455	+160.067%
2026-07-08	11.7000	12.5000	11.5500	11.6500	+29.444%	17	455	+166.094%
2026-07-07	8.7300	9.0000	8.7300	9.0000	+8.827%	16	456	+244.444%
2026-07-06	8.2700	8.2700	8.2700	8.2700	-20.861%	1	457	+274.849%
2026-07-01	10.4200	10.4500	10.4200	10.4500	-8.734%	2	456	+196.651%
2026-06-30	11.4500	11.4500	11.4500	11.4500	-13.258%	1	454	+170.742%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-19.806%	26	454	+134.848%
2026-06-26	17.0500	17.1500	16.4500	16.4600	-3.460%	24	480	+88.335%
2026-06-25	17.2600	17.2600	17.0000	17.0500	+8.254%	8	462	+81.818%
2026-06-24	15.4000	15.9000	15.4000	15.7500	+22.188%	22	456	+96.825%
2026-06-23	13.0300	13.3500	12.8900	12.8900	+10.644%	48	458	+140.497%
2026-06-22	11.6500	11.6500	11.6500	11.6500	+14.216%	2	451	+166.094%
2026-06-17	11.4900	11.4900	10.2000	10.2000	-23.019%	9	450	+203.922%
2026-06-16	13.2500	13.2500	13.2500	13.2500	+0.379%	11	450	+133.962%
2026-06-15	14.8000	14.8000	13.2000	13.2000	-5.036%	5	448	+134.848%
2026-06-12	14.4700	14.4700	13.8000	13.9000	+9.363%	23	448	+123.022%
2026-06-11	11.7900	12.7100	11.7900	12.7100	+18.233%	19	448	+143.902%
2026-06-10	10.3000	10.7500	10.3000	10.7500	+11.399%	40	431	+188.372%
2026-06-09	9.6500	9.6500	9.6500	9.6500	+13.529%	1	432	+221.244%
2026-06-08	8.5000	8.5000	8.5000	8.5000	+3.532%	1	431	+264.706%
2026-06-05	8.5000	8.5000	8.2100	8.2100	-14.746%	2	430	+277.588%
2026-06-03	9.2000	9.6300	9.2000	9.6300	-11.244%	10	430	+221.911%
2026-05-29	10.8500	10.8500	10.8500	10.8500	-5.979%	5	429	+185.714%
2026-05-28	11.5400	11.5400	11.5400	11.5400	+19.215%	1	424	+168.631%
2026-05-26	9.6800	9.6800	9.6800	9.6800	+32.785%	5	423	+220.248%
2026-05-20	8.2700	8.2700	7.1400	7.2900	-37.155%	10	418	+325.240%
2026-05-19	10.3500	11.6000	10.3000	11.6000	+34.884%	11	413	+167.241%
2026-05-13	8.6000	8.6000	8.6000	8.6000	+1.775%	5	413	+260.465%
2026-05-12	8.4500	8.4500	8.4500	8.4500	+13.271%	13	413	+266.864%
2026-05-11	7.4600	7.4600	7.4000	7.4600	-25.025%	16	413	+315.550%
2026-05-08	9.9500	9.9500	9.9500	9.9500	-2.451%	1	397	+211.558%
2026-05-07	10.7500	10.7500	10.2000	10.2000	-15.353%	2	397	+203.922%
2026-05-06	12.0500	12.0500	12.0500	12.0500	+3.433%	2	396	+157.261%
2026-05-05	11.4100	11.6500	11.4100	11.6500	-8.268%	2	396	+166.094%
2026-05-04	12.7000	12.7000	12.7000	12.7000	+0.634%	1	395	+144.094%
2026-05-01	12.6700	12.6700	12.6200	12.6200	+4.992%	2	394	+145.642%
2026-04-30	12.0200	12.0200	12.0200	12.0200	+5.903%	1	394	+157.903%
2026-04-29	10.6500	11.3500	10.5300	11.3500	-6.584%	21	394	+173.128%
2026-04-28	12.1500	12.1500	12.1500	12.1500	-5.226%	1	382	+155.144%
2026-04-27	12.8200	12.8200	12.8200	12.8200	-1.004%	4	382	+141.810%
2026-04-23	12.9000	12.9500	12.9000	12.9500	-5.128%	3	378	+139.382%
2026-04-22	13.6500	13.6500	13.6500	13.6500	-1.444%	9	378	+127.106%
2026-04-21	13.7500	14.0400	13.5700	13.8500	+11.874%	15	387	+123.827%
2026-04-20	11.5200	12.5600	11.5200	12.3800	+12.545%	86	380	+150.404%
2026-04-17	9.3500	11.0000	9.3500	11.0000	+15.063%	10	399	+181.818%
2026-04-16	9.3500	9.7200	9.3000	9.5600	+19.650%	53	416	+224.268%
2026-04-15	7.7500	7.9900	7.7500	7.9900	+3.632%	10	399	+287.985%
2026-04-14	7.1400	7.7100	7.1400	7.7100	-13.371%	3	390	+302.075%
2026-04-10	8.9000	8.9000	8.9000	8.9000	-6.316%	50	387	+248.315%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+16.564%	1	385	+226.316%
2026-04-07	8.1500	8.1500	8.1500	8.1500	-16.837%	1	385	+280.368%
2026-04-06	9.8000	9.8000	9.8000	9.8000	+8.889%	1	385	+216.327%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+18.421%	1	385	+244.444%
2026-03-25	7.6000	7.6000	7.6000	7.6000	+1.604%	10	385	+307.895%
2026-03-18	7.4800	7.4800	7.4800	7.4800	-6.617%	1	390	+314.439%
2026-03-17	8.0100	8.0100	8.0100	8.0100	-0.866%	1	390	+287.016%
2026-03-16	8.0800	8.0800	8.0800	8.0800	-11.209%	1	390	+283.663%
2026-03-11	9.0000	9.1000	9.0000	9.1000	-0.655%	2	390	+240.659%
2026-03-10	9.1600	9.1600	9.1600	9.1600	+7.765%	1	390	+238.428%
2026-03-09	8.5000	8.5000	8.5000	8.5000	-5.556%	2	389	+264.706%
2026-03-05	8.9500	9.0000	8.9500	9.0000	-13.043%	2	389	+244.444%
2026-03-04	11.9900	11.9900	10.3500	10.3500	+2.374%	32	387	+199.517%
2026-03-03	10.1100	10.1100	10.1100	10.1100	+40.417%	1	372	+206.627%
2026-02-27	5.9000	7.2000	5.9000	7.2000	-7.574%	11	372	+330.556%
2026-02-10	7.7900	7.7900	7.7900	7.7900	-2.989%	1	372	+297.946%
2026-02-04	8.0100	8.0300	8.0100	8.0300	+3.613%	6	372	+286.052%
2026-02-03	7.4300	7.8500	7.3200	7.7500	+14.815%	40	377	+300.000%
2026-02-02	6.7500	6.7500	6.7500	6.7500	+46.739%	1	400	+359.259%
2026-01-29	4.4000	4.6000	4.4000	4.6000	+6.729%	10	400	+573.913%
2026-01-28	4.6000	4.6000	4.3100	4.3100	-7.709%	3	399	+619.258%
2026-01-27	4.6700	4.6700	4.6700	4.6700	-31.324%	3	399	+563.812%
2026-01-15	6.9000	6.9000	6.8000	6.8000	+36.000%	22	398	+355.882%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-22.481%	1	385	+520.000%
2026-01-08	6.1500	6.4500	6.1000	6.4500	+18.349%	7	386	+380.620%
2026-01-06	5.0000	5.4500	5.0000	5.4500	+9.000%	2	387	+468.807%
2026-01-05	5.0000	5.0100	5.0000	5.0000	+13.636%	4	387	+520.000%
2026-01-02	4.4000	4.4000	4.4000	4.4000	+10.276%	4	385	+604.545%
2025-12-26	3.9900	3.9900	3.9900	3.9900	-11.333%	2	385	+676.942%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+11.940%	1	383	+588.889%
2025-12-12	4.0200	4.0200	4.0200	4.0200	+35.354%	5	383	+671.144%
2025-12-08	2.9700	2.9700	2.9700	2.9700	+6.452%	1	380	+943.771%
2025-11-28	2.7900	2.7900	2.7900	2.7900	+40.909%	40	380	+1,011.111%
2025-11-25	1.9800	1.9800	1.9800	1.9800	-4.348%	1	400	+1,465.657%
2025-11-20	2.3500	2.3500	2.0700	2.0700	-31.457%	40	400	+1,397.585%
2025-11-18	3.0200	3.0200	3.0200	3.0200	-10.119%	20	377	+926.490%
2025-11-06	3.4200	3.4200	3.3600	3.3600	-12.727%	43	397	+822.619%
2025-11-05	3.8500	3.8500	3.8500	3.8500	+8.451%	2	354	+705.195%
2025-11-03	3.5500	3.5500	3.5500	3.5500	-5.836%	1	355	+773.239%
2025-10-30	3.7700	3.7700	3.7700	3.7700	-2.078%	1	355	+722.281%
2025-10-29	4.0500	4.0500	3.8500	3.8500	-14.444%	5	356	+705.195%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+2.273%	1	361	+588.889%
2025-10-27	4.3700	4.4000	4.3700	4.4000	+11.392%	6	366	+604.545%
2025-10-21	3.8000	3.9500	3.8000	3.9500	+12.857%	6	366	+684.810%
2025-10-20	3.5000	3.5000	3.5000	3.5000	+5.422%	62	362	+785.714%
2025-10-17	3.3800	3.3800	3.3200	3.3200	+9.934%	40	420	+833.735%
2025-10-14	2.8800	3.0200	2.8800	3.0200	-3.822%	26	381	+926.490%
2025-10-10	3.1400	3.1400	3.1400	3.1400	-6.269%	1	407	+887.261%
2025-10-09	3.3500	3.3500	3.3500	3.3500	-8.219%	1	407	+825.373%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+5.797%	15	407	+749.315%
2025-10-06	3.1500	3.4500	3.1500	3.4500	+4.545%	46	392	+798.551%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-1.493%	1	358	+839.394%
2025-09-30	3.1600	3.3500	3.1100	3.3500	+6.013%	101	359	+825.373%
2025-09-29	2.9900	3.1600	2.9800	3.1600	+2.597%	3	405	+881.013%
2025-09-26	3.1000	3.1000	3.0700	3.0800	+6.207%	21	407	+906.494%
2025-09-25	3.8400	3.8400	2.9000	2.9000	-2.027%	11	391	+968.966%
2025-09-23	2.9300	2.9600	2.9300	2.9600	+12.977%	2	391	+947.297%
2025-09-22	2.6200	2.6200	2.6200	2.6200	-6.429%	1	390	+1,083.206%
2025-09-19	2.8600	2.8600	2.8000	2.8000	-5.405%	48	390	+1,007.143%
2025-09-18	2.9200	2.9900	2.9000	2.9600	+3.860%	55	342	+947.297%
2025-09-16	2.8500	2.8500	2.8500	2.8500	-9.810%	1	321	+987.719%
2025-09-08	3.1600	3.1600	3.1600	3.1600	-1.863%	1	321	+881.013%
2025-09-03	3.2200	3.2200	3.2200	3.2200	-35.600%	1	320	+862.733%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-35.233%	2	320	+520.000%
2025-08-18	7.4400	7.7200	7.4400	7.7200	+15.396%	2	318	+301.554%
2025-08-15	6.6000	6.6900	6.6000	6.6900	-0.149%	2	318	+363.378%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-8.219%	1	318	+362.687%
2025-08-08	7.5500	7.6000	7.3000	7.3000	-2.667%	11	319	+324.658%
2025-08-07	7.4500	7.5100	7.4500	7.5000	+4.022%	18	309	+313.333%
2025-08-06	7.0500	7.2100	7.0500	7.2100	+6.815%	9	307	+329.958%
2025-08-05	6.7500	6.7500	6.7500	6.7500	-12.903%	1	300	+359.259%
2025-07-24	9.0000	9.0000	7.7500	7.7500	-6.627%	5	301	+300.000%
2025-07-23	8.3000	8.3000	8.3000	8.3000	+6.547%	1	298	+273.494%
2025-07-14	7.6500	7.7900	7.6500	7.7900	+8.194%	2	298	+297.946%
2025-07-07	7.4500	7.4500	7.2000	7.2000	+20.603%	6	298	+330.556%
2025-06-26	5.8300	5.9700	5.8300	5.9700	+0.336%	2	293	+419.263%
2025-06-13	5.9500	6.0000	5.9500	5.9500	-11.194%	52	293	+421.008%
2025-06-12	6.7000	6.7000	6.7000	6.7000	-10.667%	1	290	+362.687%
2025-06-10	7.1000	7.5000	7.1000	7.5000	+33.929%	3	289	+313.333%
2025-06-06	5.5900	5.7000	5.5900	5.6000	+6.667%	186	288	+453.571%
2025-06-05	5.2000	5.2500	5.2000	5.2500	-8.537%	3	214	+490.476%
2025-06-03	5.5400	5.7400	5.5400	5.7400	+7.491%	2	213	+440.070%
2025-05-30	5.0600	5.3400	5.0600	5.3400	-9.184%	4	213	+480.524%
2025-05-28	5.7800	5.8800	5.7800	5.8800	+2.083%	2	213	+427.211%
2025-05-22	5.4600	5.7600	5.4600	5.7600	+5.495%	2	212	+438.194%
2025-05-21	5.1200	5.4600	5.1200	5.4600	-22.000%	2	212	+467.766%
2025-05-16	7.1500	7.1500	6.9500	7.0000	+9.034%	8	213	+342.857%
2025-05-15	6.3700	6.4200	6.3700	6.4200	-11.080%	2	209	+382.866%
2025-05-13	7.2200	7.2200	7.2200	7.2200	-3.087%	2	210	+329.363%
2025-05-12	7.6500	7.6500	7.4500	7.4500	+27.350%	21	210	+316.107%
2025-05-07	5.7500	5.8500	5.7500	5.8500	-10.000%	2	189	+429.915%
2025-05-02	6.5000	6.5000	6.5000	6.5000	+3.175%	2	189	+376.923%
2025-04-22	6.3000	6.3000	6.3000	6.3000	+10.526%	7	189	+392.063%
2025-04-17	5.3000	5.7000	5.3000	5.7000	+17.526%	17	191	+443.860%
2025-04-16	4.8500	4.8500	4.8500	4.8500	-14.912%	5	191	+539.175%
2025-04-10	5.7000	5.7000	5.7000	5.7000	-11.628%	8	196	+443.860%
2025-04-03	6.2000	6.4500	6.1000	6.4500	-25.000%	10	188	+380.620%
2025-03-21	8.6000	8.6000	8.6000	8.6000	-9.187%	2	185	+260.465%
2025-03-20	9.4700	9.4700	9.4700	9.4700	-0.211%	1	184	+227.350%
2025-03-14	9.4900	9.4900	9.4900	9.4900	-5.853%	4	184	+226.660%
2025-03-12	10.9000	10.9000	10.0800	10.0800	-16.694%	6	182	+207.540%
2025-03-04	12.1000	12.1000	12.1000	12.1000	-40.394%	2	182	+156.198%
2025-02-20	20.3000	20.3000	20.3000	20.3000	-7.306%	3	184	+52.709%
2025-02-19	21.9000	21.9000	21.9000	21.9000	+4.535%	2	184	+41.553%
2025-02-18	20.9000	20.9500	20.8000	20.9500	+0.964%	44	186	+47.971%
2025-02-11	20.8000	20.8000	20.7500	20.7500	-3.935%	12	229	+49.398%
2025-02-10	21.6000	21.6000	21.6000	21.6000	+5.366%	2	219	+43.519%
2025-02-07	21.3500	21.3500	20.5000	20.5000	-9.292%	4	217	+51.220%
2025-02-05	22.6500	22.6500	22.6000	22.6000	-0.659%	2	218	+37.168%
2025-02-04	22.7000	22.7500	22.7000	22.7500	-0.655%	4	217	+36.264%
2025-02-03	22.9000	22.9000	22.9000	22.9000	-6.148%	2	215	+35.371%
2025-01-31	25.3500	25.4000	24.4000	24.4000	-7.048%	24	214	+27.049%
2025-01-30	26.5500	26.6500	25.7000	26.2500	-1.685%	195	209	+18.095%
2025-01-27	26.5000	26.7000	26.4000	26.7000	+11.482%	12	174	+16.105%
2025-01-21	23.5000	23.9500	23.5000	23.9500	+10.880%	21	193	+29.436%
2025-01-16	21.0000	21.6000	21.0000	21.6000	-9.167%	10	193	+43.519%
2025-01-15	23.7800	23.7800	23.7800	23.7800	-16.561%	5	188	+30.362%
2025-01-10	28.5000	28.5000	28.5000	28.5000	+11.459%	8	183	+8.772%
2025-01-08	25.8100	25.8100	25.5700	25.5700	-7.254%	2	189	+21.236%
2025-01-07	27.5700	27.5700	27.5700	27.5700	+12.807%	2	189	+12.441%
2025-01-03	24.4400	24.4400	24.4400	24.4400	-0.245%	2	191	+26.841%
2025-01-02	24.5000	24.5000	24.5000	24.5000	-1.606%	1	192	+26.531%
2024-12-26	24.9000	24.9000	24.9000	24.9000	+15.012%	1	193	+24.498%
2024-12-23	21.6500	21.6500	21.6500	21.6500	-4.204%	1	194	+43.187%
2024-12-19	22.5500	22.6000	22.5500	22.6000	-0.221%	5	194	+37.168%
2024-12-18	23.8000	23.8000	22.6500	22.6500	+4.619%	21	189	+36.865%
2024-12-17	21.5000	21.6500	21.5000	21.6500	-9.792%	10	168	+43.187%
2024-12-13	23.5500	24.0000	23.5500	24.0000	-6.250%	16	158	+29.167%
2024-12-12	25.6000	25.6000	25.6000	25.6000	+0.196%	1	154	+21.094%
2024-12-10	25.5500	25.5500	25.5500	25.5500	-1.769%	4	155	+21.331%
2024-12-09	26.0100	26.0100	26.0100	26.0100	+26.140%	1	151	+19.185%
2024-12-02	20.6200	20.6200	20.6200	20.6200	-11.044%	1	150	+50.339%
2024-11-29	22.2100	23.1800	22.2100	23.1800	+6.184%	6	151	+33.736%
2024-11-26	21.8000	21.8300	20.9200	21.8300	-5.702%	20	151	+42.006%
2024-11-25	22.1700	23.1500	22.0000	23.1500	+25.135%	131	151	+33.909%
2024-11-22	18.5000	18.5000	18.5000	18.5000	+2.210%	100	47	+67.568%
2024-11-21	18.1000	18.1000	18.1000	18.1000	-3.467%	50	109	+71.271%
2024-11-20	17.5000	18.7500	17.0000	18.7500	-56.897%	5	109	+65.333%
2024-08-21	43.5000	43.5000	43.5000	43.5000	+36.364%	2	107	-28.736%
2024-08-16	31.9000	31.9000	31.9000	31.9000	+27.856%	2	109	-2.821%
2024-08-09	24.9500	24.9500	24.9500	24.9500	-7.934%	2	108	+24.248%
2024-08-06	27.1000	27.1000	27.1000	27.1000	+3.042%	6	108	+14.391%
2024-08-05	26.3000	26.3000	26.3000	26.3000	-32.304%	1	102	+17.871%
2024-07-18	38.8500	38.8500	38.8500	38.8500	+7.917%	1	101	-20.206%
2024-07-08	36.0000	36.0000	36.0000	36.0000	+14.286%	1	101	-13.889%
2024-06-20	31.5000	31.5000	31.5000	31.5000	+1.613%	1	101	-1.587%
2024-06-18	31.0000	31.0000	31.0000	31.0000	-4.173%	1	101	0.000%
2024-06-17	32.3500	32.3500	32.3500	32.3500	-3.433%	1	101	-4.173%
2024-06-12	33.5000	33.5000	33.5000	33.5000	-11.423%	1	101	-7.463%
2024-05-31	37.8500	37.8500	37.8200	37.8200	+18.188%	100	100	-18.033%
2024-05-29	32.0000	32.0000	32.0000	32.0000	0.000%	50	50	-3.125%