Dark

TGT20261218C145
TGT Dec 18 2026 145.00 Call (TGT261218C00145000)
option OPRA

EOD

Aug 27, 2026

25.50+4.938%(+1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.5000	25.5000	25.5000	25.5000	+4.938%	10	1,006	0.000%
2026-08-26	24.8800	24.8800	24.3000	24.3000	-0.491%	13	1,006	+4.938%
2026-08-21	24.4200	24.4200	24.4200	24.4200	+8.630%	11	1,006	+4.423%
2026-08-19	21.5500	23.1000	21.5500	22.4800	+25.938%	16	1,006	+13.434%
2026-08-18	17.8500	17.8500	17.8500	17.8500	+6.377%	2	1,015	+42.857%
2026-08-17	19.1700	19.1700	16.7800	16.7800	-11.684%	12	1,015	+51.967%
2026-08-14	19.0000	19.0000	19.0000	19.0000	-2.564%	1	1,025	+34.211%
2026-08-13	19.9500	19.9500	19.5000	19.5000	+6.267%	11	1,026	+30.769%
2026-08-12	18.5000	18.5000	18.3500	18.3500	+8.323%	4	1,017	+38.965%
2026-08-11	16.1700	17.9500	16.1700	16.9400	-0.412%	255	1,018	+50.531%
2026-08-10	17.2000	17.3100	17.0100	17.0100	+12.277%	8	1,171	+49.912%
2026-08-06	15.3800	15.3800	14.5500	15.1500	+4.052%	203	1,169	+68.317%
2026-08-05	16.0300	16.0300	14.5000	14.5600	-7.084%	619	1,359	+75.137%
2026-08-04	15.6700	15.6700	15.6700	15.6700	+20.538%	1	978	+62.731%
2026-07-31	12.2300	13.2400	12.2300	13.0000	+3.834%	3	977	+96.154%
2026-07-30	13.0500	13.0500	12.5200	12.5200	-12.079%	26	974	+103.674%
2026-07-29	13.7000	14.5200	13.7000	14.2400	+9.961%	154	974	+79.073%
2026-07-28	12.7700	13.7000	12.7700	12.9500	+17.727%	23	1,064	+96.911%
2026-07-27	10.7000	11.0000	10.3000	11.0000	+15.183%	44	1,070	+131.818%
2026-07-24	9.5500	9.5500	9.5500	9.5500	+12.618%	1	1,067	+167.016%
2026-07-23	8.0000	8.4800	7.5600	8.4800	-15.622%	3	1,067	+200.708%
2026-07-22	10.0500	10.0500	10.0500	10.0500	-7.373%	1	1,070	+153.731%
2026-07-21	10.8500	10.8500	10.8500	10.8500	-2.952%	1	1,071	+135.023%
2026-07-20	11.9500	11.9500	11.1800	11.1800	-2.273%	15	1,072	+128.086%
2026-07-17	12.7000	12.7800	11.4400	11.4400	+3.529%	18	1,071	+122.902%
2026-07-16	11.5000	11.5000	11.0500	11.0500	+3.368%	11	1,056	+130.769%
2026-07-15	10.7200	10.7900	10.6900	10.6900	+18.778%	88	1,061	+138.541%
2026-07-13	8.9700	9.0300	8.9400	9.0000	+1.925%	62	1,064	+183.333%
2026-07-10	9.2800	9.2800	8.4000	8.8300	-0.787%	31	1,069	+188.788%
2026-07-09	8.9000	8.9000	8.9000	8.9000	+5.325%	1	1,070	+186.517%
2026-07-08	7.0000	8.4500	7.0000	8.4500	+45.189%	3	1,070	+201.775%
2026-07-07	6.0100	6.0100	5.7900	5.8200	+3.191%	64	1,071	+338.144%
2026-07-06	5.6000	5.7300	5.4400	5.6400	-22.207%	139	1,068	+352.128%
2026-07-02	7.0700	7.3800	7.0300	7.2500	0.000%	41	1,081	+251.724%
2026-07-01	7.3100	7.3100	7.2500	7.2500	-16.185%	22	1,081	+251.724%
2026-06-29	10.6700	10.6700	8.6500	8.6500	-28.096%	18	1,078	+194.798%
2026-06-26	12.0300	12.0300	12.0300	12.0300	-2.984%	1	1,076	+111.970%
2026-06-25	12.3500	12.4000	12.3500	12.4000	+1.639%	5	1,076	+105.645%
2026-06-24	12.2000	12.2000	12.2000	12.2000	+41.860%	2	1,071	+109.016%
2026-06-23	8.8500	9.0000	8.6000	8.6000	+20.617%	9	1,073	+196.512%
2026-06-17	8.0000	8.0000	7.1300	7.1300	-25.340%	3	1,068	+257.644%
2026-06-15	9.5500	9.5500	9.5500	9.5500	+13.690%	1	1,068	+167.016%
2026-06-11	8.0000	8.4000	8.0000	8.4000	+19.149%	3	1,068	+203.571%
2026-06-10	7.0500	7.0500	7.0500	7.0500	+27.027%	1	1,069	+261.702%
2026-06-08	5.5500	5.5500	5.5500	5.5500	-3.478%	11	1,070	+359.459%
2026-06-05	5.7500	5.7500	5.7500	5.7500	-10.156%	3	1,063	+343.478%
2026-06-02	6.4000	6.4000	6.4000	6.4000	+1.266%	1	1,063	+298.438%
2026-06-01	5.9000	6.3200	5.9000	6.3200	-22.167%	2	1,064	+303.481%
2026-05-28	7.9500	8.1200	7.9500	8.1200	-6.127%	4	1,065	+214.039%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+30.075%	1	1,064	+194.798%
2026-05-26	6.6500	6.7000	6.6500	6.6500	-10.135%	3	1,063	+283.459%
2026-05-22	7.5000	7.5000	7.4000	7.4000	+12.805%	4	1,066	+244.595%
2026-05-21	5.4000	6.5600	5.4000	6.5600	+10.252%	3	1,062	+288.720%
2026-05-20	4.2500	5.9500	4.2500	5.9500	-25.625%	24	1,062	+328.571%
2026-05-19	6.7700	8.0000	6.7700	8.0000	+18.694%	5	1,044	+218.750%
2026-05-18	6.6000	6.7400	6.4500	6.7400	+10.492%	37	1,044	+278.338%
2026-05-15	6.3000	6.3000	6.0000	6.1000	+15.094%	29	1,044	+318.033%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-19.697%	6	1,061	+381.132%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-23.256%	1	1,067	+286.364%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-6.522%	1	1,068	+196.512%
2026-05-04	9.2000	9.2000	9.2000	9.2000	+8.235%	1	1,067	+177.174%
2026-04-30	8.5000	8.5500	8.5000	8.5000	+7.595%	14	1,067	+200.000%
2026-04-29	7.8500	7.9000	7.8500	7.9000	-7.059%	13	1,058	+222.785%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-0.235%	1	1,050	+200.000%
2026-04-24	8.7500	8.7500	8.5200	8.5200	-5.333%	5	1,051	+199.296%
2026-04-21	9.0000	9.0000	9.0000	9.0000	0.000%	2	1,046	+183.333%
2026-04-20	8.0000	9.0000	8.0000	9.0000	+42.857%	5	1,046	+183.333%
2026-04-15	6.0000	6.3000	6.0000	6.3000	+29.897%	4	1,044	+304.762%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-19.167%	1	1,042	+425.773%
2026-04-10	5.9000	6.0000	5.9000	6.0000	-1.639%	2	1,042	+325.000%
2026-04-08	6.1000	6.1000	6.1000	6.1000	-6.154%	1	1,043	+318.033%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+4.000%	1	1,042	+292.308%
2026-03-31	6.0000	6.2500	5.9500	6.2500	+0.806%	5	1,041	+308.000%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+13.761%	1	1,036	+311.290%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-0.909%	2	1,035	+367.890%
2026-03-26	5.6600	5.6600	5.5000	5.5000	+10.000%	19	1,035	+363.636%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+3.734%	1	1,034	+410.000%
2026-03-24	4.5900	4.8500	4.2500	4.8200	-5.490%	74	1,033	+429.046%
2026-03-23	5.0000	5.1000	5.0000	5.1000	-15.282%	2	1,033	+400.000%
2026-03-16	6.0200	6.0200	6.0200	6.0200	+11.481%	1	1,033	+323.588%
2026-03-12	5.3500	5.4000	5.3500	5.4000	-27.517%	4	1,033	+372.222%
2026-03-04	7.4500	7.4500	7.4500	7.4500	+46.078%	2	1,033	+242.282%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-15.282%	1	1,033	+400.000%
2026-02-20	8.2000	8.2000	6.0000	6.0200	+0.333%	3	1,034	+323.588%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+6.195%	3	1,030	+325.000%
2026-02-11	5.6000	5.6500	5.6000	5.6500	-13.077%	52	1,030	+351.327%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+6.383%	1	978	+292.308%
2026-02-09	6.1100	6.1100	6.1100	6.1100	+13.148%	1	977	+317.349%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-6.087%	1	977	+372.222%
2026-02-04	6.0000	6.0000	5.7500	5.7500	+2.679%	2	976	+343.478%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+64.706%	1	976	+355.357%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	976	+650.000%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-24.406%	2	976	+628.571%
2026-01-20	4.6300	4.6300	4.6300	4.6300	-11.810%	1	975	+450.756%
2026-01-16	5.2500	5.2500	5.2500	5.2500	+1.942%	1	973	+385.714%
2026-01-15	4.9000	5.1500	4.9000	5.1500	+3.622%	6	973	+395.146%
2026-01-14	4.9700	4.9700	4.9700	4.9700	+5.745%	5	971	+413.078%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-1.053%	1	976	+442.553%
2026-01-08	4.3000	4.7500	4.3000	4.7500	+30.137%	34	976	+436.842%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-5.928%	10	972	+598.630%
2026-01-06	3.8800	3.8800	3.8800	3.8800	+67.241%	5	972	+557.216%
2025-12-22	2.3200	2.3200	2.3200	2.3200	+9.953%	750	972	+999.138%
2025-12-08	2.1100	2.1100	2.1100	2.1100	+3.431%	2	223	+1,108.531%
2025-12-03	2.0200	2.0400	2.0200	2.0400	+3.030%	4	221	+1,150.000%
2025-12-01	1.9800	1.9800	1.9800	1.9800	+9.392%	5	224	+1,187.879%
2025-11-26	1.9000	1.9000	1.8000	1.8100	+20.667%	5	224	+1,308.840%
2025-11-25	1.5100	1.5100	1.5000	1.5000	-4.459%	2	224	+1,600.000%
2025-11-24	1.5700	1.5700	1.5700	1.5700	+1.948%	1	222	+1,524.204%
2025-11-20	1.7500	1.7500	1.5000	1.5400	-3.750%	4	221	+1,555.844%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-40.741%	1	221	+1,493.750%
2025-11-05	2.7000	2.7000	2.7000	2.7000	-0.369%	1	220	+844.444%
2025-10-23	2.7100	2.7100	2.7100	2.7100	+10.612%	1	220	+840.959%
2025-10-16	2.4500	2.4500	2.4500	2.4500	+6.522%	2	220	+940.816%
2025-10-14	2.3800	2.4000	2.2800	2.3000	-2.542%	80	220	+1,008.696%
2025-10-09	2.3300	2.3600	2.3300	2.3600	-9.231%	2	142	+980.508%
2025-10-08	2.4500	2.6000	2.4500	2.6000	+4.000%	2	142	+880.769%
2025-10-07	2.4500	2.5000	2.4500	2.5000	+3.734%	2	140	+920.000%
2025-10-06	2.3200	2.4100	2.3200	2.4100	+0.417%	6	140	+958.091%
2025-10-03	2.4000	2.4000	2.4000	2.4000	-4.000%	2	140	+962.500%
2025-10-02	2.4700	2.5000	2.4700	2.5000	+4.167%	2	142	+920.000%
2025-10-01	2.2500	2.4000	2.2500	2.4000	+8.597%	6	141	+962.500%
2025-09-29	2.1600	2.2100	2.1600	2.2100	+4.245%	2	140	+1,053.846%
2025-09-24	2.1000	2.1200	2.1000	2.1200	+0.952%	2	140	+1,102.830%
2025-09-23	2.0700	2.1000	2.0700	2.1000	-4.110%	2	141	+1,114.286%
2025-09-10	2.1700	2.1900	2.1700	2.1900	-24.742%	52	141	+1,064.384%
2025-08-28	2.9900	2.9900	2.8500	2.9100	-4.902%	5	90	+776.289%
2025-08-27	3.0600	3.0600	3.0600	3.0600	+6.620%	1	93	+733.333%
2025-08-26	2.8600	2.8700	2.7700	2.8700	-22.011%	11	93	+788.502%
2025-08-22	3.6800	3.6800	3.6800	3.6800	+1.657%	1	97	+592.935%
2025-08-21	3.6200	3.6200	3.6200	3.6200	+4.624%	1	97	+604.420%
2025-08-20	3.1000	3.4600	3.1000	3.4600	-28.953%	39	98	+636.994%
2025-08-15	4.7300	4.8700	4.7300	4.8700	-14.711%	2	135	+423.614%
2025-08-12	5.7000	5.7100	5.7000	5.7100	+16.057%	4	136	+346.585%
2025-08-11	4.9200	4.9200	4.9200	4.9200	-8.037%	1	136	+418.293%
2025-08-08	5.3500	5.3500	5.3500	5.3500	+2.885%	1	135	+376.636%
2025-08-06	5.2000	5.2000	5.2000	5.2000	-13.333%	35	135	+390.385%
2025-07-22	6.0000	6.0000	6.0000	6.0000	+20.000%	1	135	+325.000%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-12.434%	1	136	+410.000%
2025-07-14	5.7100	5.7100	5.7100	5.7100	+22.009%	4	135	+346.585%
2025-06-27	4.5500	4.6800	4.5500	4.6800	+17.000%	2	133	+444.872%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-18.200%	2	133	+537.500%
2025-06-13	4.6900	4.8900	4.6900	4.8900	-2.200%	4	132	+421.472%
2025-06-12	4.5900	5.0000	4.5900	5.0000	-1.768%	3	132	+410.000%
2025-06-11	4.8500	5.0900	4.8500	5.0900	+27.250%	2	131	+400.982%
2025-06-06	4.0000	4.0000	4.0000	4.0000	+8.108%	2	131	+537.500%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-10.628%	1	131	+589.189%
2025-06-03	3.9700	4.2500	3.9700	4.1400	+5.344%	3	131	+515.942%
2025-05-30	3.7600	3.9300	3.7600	3.9300	+1.813%	4	130	+548.855%
2025-05-29	3.8600	3.8600	3.8600	3.8600	-12.472%	1	130	+560.622%
2025-05-28	4.1800	4.4100	4.1800	4.4100	0.000%	2	131	+478.231%
2025-05-27	4.2000	4.4100	4.2000	4.4100	+6.265%	2	131	+478.231%
2025-05-23	4.1500	4.1500	4.1500	4.1500	-2.810%	2	131	+514.458%
2025-05-22	3.9400	4.2700	3.9400	4.2700	+5.172%	2	131	+497.190%
2025-05-21	3.5000	4.0600	3.5000	4.0600	-22.667%	5	131	+528.079%
2025-05-13	5.1500	5.2500	5.1500	5.2500	-14.075%	2	131	+385.714%
2025-05-12	6.1100	6.1100	6.1100	6.1100	+35.778%	1	132	+317.349%
2025-05-07	4.5000	4.5000	4.5000	4.5000	+3.687%	2	132	+466.667%
2025-05-05	4.5000	4.5000	4.3400	4.3400	-11.429%	2	132	+487.558%
2025-05-02	4.9000	4.9000	4.9000	4.9000	+8.889%	2	133	+420.408%
2025-05-01	4.8500	4.9500	4.5000	4.5000	-3.226%	5	133	+466.667%
2025-04-30	4.6500	4.6500	4.6500	4.6500	-8.824%	1	136	+448.387%
2025-04-28	5.1000	5.1000	5.1000	5.1000	-0.971%	1	135	+400.000%
2025-04-25	4.2800	5.1500	4.2800	5.1500	+15.730%	52	135	+395.146%
2025-04-24	4.0900	4.4500	4.0900	4.4500	+7.229%	21	141	+473.034%
2025-04-23	4.1000	4.1500	4.0000	4.1500	+5.867%	45	140	+514.458%
2025-04-17	3.9200	3.9200	3.9200	3.9200	+10.423%	1	140	+550.510%
2025-04-16	3.8000	3.9500	3.5500	3.5500	-17.442%	7	140	+618.310%
2025-04-10	4.3000	4.3000	4.3000	4.3000	+10.256%	3	140	+493.023%
2025-04-08	5.4000	5.4000	3.9000	3.9000	-22.000%	2	137	+553.846%
2025-04-07	4.9000	5.0000	4.8500	5.0000	+19.048%	3	137	+410.000%
2025-04-04	4.2000	4.2000	4.2000	4.2000	-9.677%	2	138	+507.143%
2025-04-03	4.7100	4.7400	4.6500	4.6500	-34.507%	4	138	+448.387%
2025-04-01	7.0600	7.1000	7.0500	7.1000	+11.811%	3	140	+259.155%
2025-03-28	6.3500	6.3500	6.3500	6.3500	-17.532%	2	139	+301.575%
2025-03-13	7.7000	7.7000	7.7000	7.7000	-14.917%	7	138	+231.169%
2025-03-12	9.0500	9.0500	9.0500	9.0500	-1.630%	1	138	+181.768%
2025-03-04	9.2000	9.2000	9.2000	9.2000	-43.034%	7	133	+177.174%
2025-02-25	16.1000	16.1500	16.1000	16.1500	-3.351%	4	133	+57.895%
2025-02-20	16.7100	16.7100	16.7100	16.7100	-0.536%	1	133	+52.603%
2025-02-11	16.8000	16.8000	16.8000	16.8000	-11.579%	1	133	+51.786%
2025-02-03	19.0000	19.0000	19.0000	19.0000	-9.953%	1	132	+34.211%
2025-01-31	21.4000	21.4000	21.0500	21.1000	-3.653%	18	131	+20.853%
2025-01-30	22.1000	22.2000	21.5000	21.9000	-2.232%	145	126	+16.438%
2025-01-29	22.4000	22.4000	22.3500	22.4000	-6.080%	5	47	+13.839%
2025-01-28	23.8500	23.8500	23.8500	23.8500	+6.951%	2	44	+6.918%
2025-01-27	21.3500	22.5500	21.3000	22.3000	+11.779%	32	44	+14.350%
2025-01-22	19.9500	19.9500	19.9500	19.9500	+0.251%	2	28	+27.820%
2025-01-21	19.7000	19.9500	19.7000	19.9000	+0.252%	4	26	+28.141%
2025-01-15	19.8500	19.8500	19.8500	19.8500	+6.207%	1	26	+28.463%
2024-12-20	18.2500	18.6900	18.2500	18.6900	-1.372%	6	26	+36.437%
2024-12-19	18.9500	18.9500	18.9500	18.9500	-1.763%	2	28	+34.565%
2024-12-06	19.2900	19.2900	19.2900	19.2900	+6.281%	2	28	+32.193%
2024-12-03	18.1500	18.1500	18.1500	18.1500	+6.452%	1	28	+40.496%
2024-12-02	17.0500	17.0500	17.0500	17.0500	-5.278%	2	28	+49.560%
2024-11-25	18.0000	18.0000	18.0000	18.0000	+16.129%	1	26	+41.667%
2024-11-22	15.5000	15.5000	15.5000	15.5000	+2.649%	4	27	+64.516%
2024-11-21	14.6000	15.1000	14.6000	15.1000	+7.473%	2	27	+68.874%
2024-11-20	14.1900	14.3000	14.0500	14.0500	-54.545%	7	27	+81.495%
2024-11-01	30.9100	30.9100	30.9100	30.9100	+9.883%	2	25	-17.502%
2024-10-03	28.1300	28.1300	28.1300	28.1300	-9.840%	1	26	-9.349%
2024-09-18	31.2000	31.2000	31.2000	31.2000	+13.744%	1	26	-18.269%
2024-09-11	27.4300	27.4300	27.4300	27.4300	-6.062%	1	26	-7.036%
2024-09-10	29.2000	29.2000	29.2000	29.2000	-6.410%	1	26	-12.671%
2024-09-03	31.2000	31.2000	31.2000	31.2000	-13.019%	4	26	-18.269%
2024-08-23	35.8700	35.8700	35.8700	35.8700	-5.605%	2	26	-28.910%
2024-08-21	39.0000	39.0000	37.6000	38.0000	+43.396%	29	26	-32.895%
2024-08-20	26.5000	26.5000	26.5000	26.5000	-3.636%	4	37	-3.774%
2024-08-19	27.5000	27.5000	27.5000	27.5000	+7.632%	1	33	-7.273%
2024-08-15	25.5500	25.5500	25.3500	25.5500	+15.350%	8	32	-0.196%
2024-08-05	22.1500	22.1500	22.1500	22.1500	-14.147%	1	32	+15.124%
2024-08-02	25.8000	25.8000	25.8000	25.8000	-11.644%	2	31	-1.163%
2024-08-01	29.2000	29.2000	29.2000	29.2000	-1.184%	2	30	-12.671%
2024-07-29	29.5500	29.5500	29.5500	29.5500	-4.058%	1	28	-13.706%
2024-07-26	30.8000	30.8000	30.8000	30.8000	-2.839%	2	28	-17.208%
2024-07-22	31.7000	31.7000	31.7000	31.7000	+0.955%	2	28	-19.558%
2024-07-19	31.4000	31.4000	31.4000	31.4000	+8.463%	4	30	-18.790%
2024-06-25	28.9500	28.9500	28.9500	28.9500	-8.675%	1	28	-11.917%
2024-06-24	31.7000	31.7000	31.7000	31.7000	+11.463%	1	27	-19.558%
2024-06-21	28.4400	28.4400	28.4400	28.4400	+3.418%	2	28	-10.338%
2024-06-18	27.5000	27.5000	27.5000	27.5000	+8.183%	1	26	-7.273%
2024-06-14	25.4200	25.4200	25.4200	25.4200	-12.042%	1	26	+0.315%
2024-06-12	28.9000	28.9000	28.9000	28.9000	+3.214%	5	25	-11.765%
2024-06-11	28.0000	28.0000	28.0000	28.0000	+0.683%	1	22	-8.929%
2024-06-07	27.8100	27.8100	27.8100	27.8100	-4.103%	2	21	-8.306%
2024-06-05	30.0000	30.0000	29.0000	29.0000	0.000%	20	20	-12.069%