Dark

TGT20261218C160
TGT Dec 18 2026 160.00 Call (TGT261218C00160000)
option OPRA

EOD

Jul 9, 2026

4.34+2.118%(+0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.4500	4.4500	4.3400	4.3400	+2.118%	6	1,240	0.000%
2026-07-08	4.0000	4.6500	4.0000	4.2500	+52.878%	155	1,241	+2.118%
2026-07-06	2.7800	2.7800	2.7800	2.7800	-26.842%	1	1,138	+56.115%
2026-07-01	3.9000	3.9000	3.8000	3.8000	+0.529%	51	1,138	+14.211%
2026-06-30	3.6500	4.1000	3.5600	3.7800	-22.062%	30	1,187	+14.815%
2026-06-29	5.5000	5.5000	4.8500	4.8500	-25.385%	81	1,168	-10.515%
2026-06-26	6.5000	6.5000	6.5000	6.5000	-0.307%	20	1,164	-33.231%
2026-06-25	7.0000	7.0000	6.2000	6.5200	-12.483%	153	1,184	-33.436%
2026-06-24	5.2000	7.4500	5.2000	7.4500	+47.233%	80	1,183	-41.745%
2026-06-23	5.0500	5.1000	5.0500	5.0600	+12.444%	101	1,183	-14.229%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+16.279%	5	1,135	-3.556%
2026-06-18	3.8700	3.8700	3.8700	3.8700	-10.000%	1	1,133	+12.145%
2026-06-17	4.4000	4.4000	4.3000	4.3000	-11.340%	7	1,133	+0.930%
2026-06-16	4.9000	5.1000	4.8000	4.8500	-6.731%	51	1,133	-10.515%
2026-06-15	5.5500	5.5500	5.2000	5.2000	+0.971%	5	1,106	-16.538%
2026-06-12	5.3000	5.4500	5.1500	5.1500	+7.292%	4	1,106	-15.728%
2026-06-11	4.5500	4.8000	4.5500	4.8000	+29.730%	3	1,106	-9.583%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+19.355%	2	1,106	+17.297%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-11.429%	2	1,106	+40.000%
2026-06-02	3.5500	3.5500	3.5000	3.5000	-10.256%	2	1,106	+24.000%
2026-05-29	3.9000	4.0500	3.9000	3.9000	-15.217%	10	1,106	+11.282%
2026-05-28	4.6000	4.6000	4.6000	4.6000	+2.222%	2	1,106	-5.652%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+18.421%	1	1,106	-3.556%
2026-05-26	3.6500	3.8500	3.5500	3.8000	-3.797%	136	1,106	+14.211%
2026-05-22	4.1500	4.1500	3.9000	3.9500	+6.757%	8	997	+9.873%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-19.565%	1	1,004	+17.297%
2026-05-19	4.1700	4.8100	4.1700	4.6000	+18.863%	32	1,004	-5.652%
2026-05-18	3.6500	3.8700	3.6500	3.8700	+13.824%	31	1,005	+12.145%
2026-05-15	3.6000	3.6000	3.3000	3.4000	+12.583%	31	1,005	+27.647%
2026-05-11	3.0200	3.0200	3.0200	3.0200	-26.341%	1	1,009	+43.709%
2026-05-08	3.8900	4.1000	3.8900	4.1000	-20.388%	3	1,009	+5.854%
2026-05-06	5.0000	5.1500	4.8000	5.1500	+6.186%	13	1,007	-15.728%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+6.127%	5	1,009	-10.515%
2026-05-04	4.5600	4.5700	4.5600	4.5700	-16.909%	5	1,014	-5.033%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	1,012	-21.091%
2026-04-21	5.7200	5.9000	5.7200	5.9000	+15.686%	11	1,024	-26.441%
2026-04-20	5.0500	5.1000	5.0000	5.1000	+12.088%	18	1,024	-14.902%
2026-04-17	3.7500	4.5500	3.7500	4.5500	+64.855%	12	1,031	-4.615%
2026-04-14	2.4700	2.7600	2.4400	2.7600	+4.943%	95	1,041	+57.246%
2026-04-13	2.8400	2.9500	2.6000	2.6300	-29.867%	60	1,037	+65.019%
2026-04-10	3.7500	3.7500	3.7500	3.7500	+15.385%	1	1,029	+15.733%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-2.695%	1	1,029	+33.538%
2026-04-02	3.3400	3.3400	3.3400	3.3400	-3.188%	1	1,027	+29.940%
2026-03-31	3.4500	3.5500	3.4000	3.4500	+2.985%	181	1,027	+25.797%
2026-03-30	3.6000	3.6000	3.3500	3.3500	-1.471%	13	860	+29.552%
2026-03-27	3.2500	3.4000	3.2500	3.4000	+17.241%	28	848	+27.647%
2026-03-26	2.9800	3.0400	2.8200	2.9000	+1.045%	9	848	+49.655%
2026-03-25	3.0800	3.0800	2.6900	2.8700	+2.867%	40	846	+51.220%
2026-03-23	2.8800	2.9900	2.7900	2.7900	+4.104%	146	845	+55.556%
2026-03-20	2.7400	2.8300	2.5000	2.6800	-5.300%	284	845	+61.940%
2026-03-19	2.8100	2.8300	2.8100	2.8300	-11.563%	4	821	+53.357%
2026-03-17	3.4000	3.4000	3.2000	3.2000	-10.615%	2	822	+35.625%
2026-03-13	3.1500	3.5800	3.1500	3.5800	+13.651%	2	822	+21.229%
2026-03-12	3.2000	3.2000	3.0500	3.1500	-23.171%	3	821	+37.778%
2026-03-10	4.2000	4.2000	4.0500	4.1000	+25.382%	156	822	+5.854%
2026-03-09	3.2500	3.3000	3.2500	3.2700	-25.682%	3	822	+32.722%
2026-03-04	4.6000	4.6500	4.1500	4.4000	-0.677%	272	823	-1.364%
2026-03-03	3.7000	4.4500	3.7000	4.4300	+52.759%	179	964	-2.032%
2026-03-02	2.9000	2.9000	2.9000	2.9000	-11.854%	4	1,038	+49.655%
2026-02-25	3.2900	3.2900	3.2900	3.2900	+8.581%	4	1,044	+31.915%
2026-02-23	3.0500	3.0500	2.9600	3.0300	-0.656%	26	1,044	+43.234%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-18.667%	1	1,069	+42.295%
2026-02-18	3.3500	3.8000	3.3500	3.7500	-8.981%	11	1,068	+15.733%
2026-02-17	4.1200	4.1200	4.1200	4.1200	+19.767%	2	1,073	+5.340%
2026-02-06	3.3000	3.7600	3.3000	3.4400	+17.007%	13	1,090	+26.163%
2026-02-05	3.3000	3.3400	2.9400	2.9400	+15.294%	63	1,087	+47.619%
2026-02-02	2.5500	2.5500	2.5500	2.5500	+19.718%	4	1,091	+70.196%
2026-01-30	2.2900	2.2900	2.0700	2.1300	+9.231%	7	1,089	+103.756%
2026-01-29	1.8100	2.0200	1.8100	1.9500	+12.069%	14	1,089	+122.564%
2026-01-28	1.8900	1.9500	1.7400	1.7400	-17.143%	3	1,079	+149.425%
2026-01-27	1.9500	2.1000	1.9500	2.1000	+2.941%	14	1,078	+106.667%
2026-01-26	1.9700	2.0400	1.9700	2.0400	-15.000%	4	1,076	+112.745%
2026-01-23	2.4000	2.4000	2.4000	2.4000	+9.091%	8	1,077	+80.833%
2026-01-22	2.2900	2.2900	2.2000	2.2000	-24.138%	3	1,077	+97.273%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-2.357%	1	1,075	+49.655%
2026-01-16	2.9700	2.9700	2.9700	2.9700	+5.694%	5	1,080	+46.128%
2026-01-08	3.0000	3.0000	2.8100	2.8100	+47.895%	34	1,080	+54.448%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+63.793%	1	1,061	+128.421%
2025-12-23	1.1600	1.1600	1.1600	1.1600	-29.697%	5	1,061	+274.138%
2025-12-11	1.6400	1.6500	1.6400	1.6500	+26.923%	32	1,058	+163.030%
2025-12-09	1.3000	1.3000	1.3000	1.3000	+11.111%	1	1,030	+233.846%
2025-12-03	1.1700	1.1700	1.1700	1.1700	+9.346%	1	1,030	+270.940%
2025-12-02	1.0700	1.0700	1.0700	1.0700	+13.830%	100	1,030	+305.607%
2025-11-24	0.9400	0.9400	0.9400	0.9400	-5.051%	1	1,030	+361.702%
2025-11-20	0.9900	0.9900	0.9900	0.9900	-10.000%	100	1,030	+338.384%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-22.535%	1	967	+294.545%
2025-11-18	1.3700	1.4200	1.1900	1.4200	+10.938%	67	968	+205.634%
2025-11-17	1.2800	1.2800	1.2800	1.2800	-22.892%	1	971	+239.063%
2025-11-12	1.6600	1.6600	1.6600	1.6600	+27.692%	30	972	+161.446%
2025-11-06	1.3000	1.3000	1.3000	1.3000	-33.333%	1	943	+233.846%
2025-11-05	1.4500	1.9500	1.4500	1.9500	+24.204%	7	944	+122.564%
2025-11-03	1.5700	1.5700	1.5700	1.5700	-5.988%	2	1,439	+176.433%
2025-10-30	1.6700	1.6700	1.6700	1.6700	-15.657%	1	1,439	+159.880%
2025-10-27	1.9000	2.0400	1.9000	1.9800	+13.793%	23	1,441	+119.192%
2025-10-23	1.7200	1.7400	1.7200	1.7400	+10.127%	2	1,441	+149.425%
2025-10-20	1.5400	1.5800	1.5400	1.5800	+2.597%	2	1,441	+174.684%
2025-10-16	1.5400	1.5400	1.5400	1.5400	-2.532%	1	1,441	+181.818%
2025-10-15	1.5700	1.6600	1.5100	1.5800	+3.947%	6	1,441	+174.684%
2025-10-09	1.5400	1.5400	1.5200	1.5200	-5.000%	2	1,440	+185.526%
2025-10-08	1.6000	1.6000	1.6000	1.6000	+0.629%	10	1,441	+171.250%
2025-10-06	1.4900	1.5900	1.4900	1.5900	+1.923%	4	1,441	+172.956%
2025-10-02	1.5300	1.5800	1.5100	1.5600	+1.299%	1,278	943	+178.205%
2025-10-01	1.5000	1.5400	1.5000	1.5400	+12.409%	2	270	+181.818%
2025-09-29	1.3700	1.3700	1.3700	1.3700	+1.481%	2	270	+216.788%
2025-09-25	1.3000	1.3500	1.3000	1.3500	0.000%	2	270	+221.481%
2025-09-24	1.3500	1.3500	1.3500	1.3500	+0.746%	1	270	+221.481%
2025-09-23	1.3100	1.3400	1.3100	1.3400	+9.836%	16	271	+223.881%
2025-09-19	1.2200	1.2200	1.2200	1.2200	-9.630%	1	261	+255.738%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1	261	+221.481%
2025-09-15	1.2500	1.2500	1.2500	1.2500	-10.714%	70	262	+247.200%
2025-09-09	1.4000	1.4000	1.4000	1.4000	+5.263%	1	192	+210.000%
2025-09-08	1.3400	1.3400	1.3000	1.3300	-5.674%	4	192	+226.316%
2025-09-03	1.4100	1.4100	1.4100	1.4100	+0.714%	1	190	+207.801%
2025-09-02	1.4000	1.4000	1.4000	1.4000	-18.605%	1	190	+210.000%
2025-08-26	1.7300	1.7300	1.6900	1.7200	-11.795%	3	191	+152.326%
2025-08-21	1.9500	1.9500	1.9500	1.9500	+12.069%	15	192	+122.564%
2025-08-20	1.7400	1.7400	1.7400	1.7400	-47.112%	5	178	+149.425%
2025-08-19	3.2900	3.2900	3.2900	3.2900	+0.920%	1	177	+31.915%
2025-08-18	3.2600	3.2600	3.2600	3.2600	+9.396%	1	177	+33.129%
2025-08-15	2.9800	2.9800	2.9800	2.9800	-5.397%	3	178	+45.638%
2025-08-11	3.3600	3.3600	3.1000	3.1500	-14.865%	8	181	+37.778%
2025-08-06	3.3700	3.7000	3.3700	3.7000	+32.616%	4	186	+17.297%
2025-08-04	2.6100	2.8600	2.6100	2.7900	-2.105%	118	186	+55.556%
2025-07-31	2.8500	2.8500	2.8500	2.8500	-24.000%	1	86	+52.281%
2025-07-28	3.7500	3.7500	3.7500	3.7500	-3.101%	1	85	+15.733%
2025-07-24	3.8700	3.8700	3.8700	3.8700	+2.111%	1	85	+12.145%
2025-07-22	3.7900	3.7900	3.7900	3.7900	+2.432%	3	85	+14.512%
2025-07-14	3.5000	3.7000	3.5000	3.7000	+6.936%	3	82	+17.297%
2025-07-08	3.4000	3.4600	3.4000	3.4600	-10.130%	2	83	+25.434%
2025-07-01	3.4900	3.8500	3.4900	3.8500	+39.493%	3	83	+12.727%
2025-06-27	2.7600	2.7600	2.7600	2.7600	-1.429%	1	81	+57.246%
2025-06-24	2.8000	2.8000	2.8000	2.8000	-6.977%	1	80	+55.000%
2025-06-13	2.8500	3.0100	2.8500	3.0100	-16.620%	4	79	+44.186%
2025-06-10	3.3400	3.6100	3.3400	3.6100	+24.055%	2	79	+20.222%
2025-06-06	2.6900	2.9100	2.6900	2.9100	+22.785%	8	79	+49.141%
2025-06-04	2.2600	2.4900	2.2600	2.3700	+7.240%	22	78	+83.122%
2025-06-03	2.2100	2.2100	2.2100	2.2100	-0.897%	1	78	+96.380%
2025-06-02	2.0300	2.2300	2.0300	2.2300	-6.303%	4	77	+94.619%
2025-05-30	2.2800	2.4800	2.2800	2.3800	-4.032%	8	77	+82.353%
2025-05-29	2.4100	2.6200	2.4000	2.4800	-11.111%	10	77	+75.000%
2025-05-28	2.6200	2.7900	2.6200	2.7900	-2.448%	2	77	+55.556%
2025-05-27	2.6000	2.8600	2.6000	2.8600	+39.512%	4	77	+51.748%
2025-05-22	2.0500	2.0500	2.0500	2.0500	-18.000%	10	77	+111.707%
2025-05-21	2.3800	2.6300	2.2000	2.5000	-17.219%	4	67	+73.600%
2025-05-16	3.0200	3.0200	3.0200	3.0200	+4.138%	16	67	+43.709%
2025-05-14	2.9000	2.9000	2.9000	2.9000	-11.043%	1	75	+49.655%
2025-05-13	3.2200	3.2600	3.2200	3.2600	+9.764%	2	74	+33.129%
2025-05-07	2.8200	2.9700	2.8200	2.9700	+10.409%	2	74	+46.128%
2025-05-05	2.7500	2.8000	2.6900	2.6900	-7.241%	4	74	+61.338%
2025-05-01	2.8300	2.9000	2.8300	2.9000	-11.315%	2	74	+49.655%
2025-04-25	3.2700	3.2700	3.2700	3.2700	+11.986%	2	74	+32.722%
2025-04-22	3.2000	3.2000	2.7800	2.9200	+25.862%	6	73	+48.630%
2025-04-16	2.3100	2.4700	2.3100	2.3200	-10.769%	5	73	+87.069%
2025-04-15	2.6000	2.6000	2.6000	2.6000	-14.754%	5	73	+66.923%
2025-04-08	3.3500	3.4500	3.0500	3.0500	-11.594%	3	68	+42.295%
2025-04-07	3.4500	3.4500	3.4500	3.4500	+13.115%	1	69	+25.797%
2025-04-03	3.0800	3.1300	3.0500	3.0500	-40.546%	3	69	+42.295%
2025-04-02	5.0100	5.1300	5.0100	5.1300	+4.908%	2	68	-15.400%
2025-04-01	4.6800	4.8900	4.6800	4.8900	+11.644%	2	68	-11.247%
2025-03-28	4.3800	4.3800	4.3800	4.3800	-11.694%	2	68	-0.913%
2025-03-24	4.9100	4.9600	4.8000	4.9600	-0.601%	4	69	-12.500%
2025-03-21	4.4500	4.9900	4.4500	4.9900	+1.837%	6	70	-13.026%
2025-03-18	5.0000	5.0000	4.9000	4.9000	-2.000%	2	69	-11.429%
2025-03-14	5.0000	5.0000	5.0000	5.0000	-4.580%	10	68	-13.200%
2025-03-13	5.2400	5.2400	5.2400	5.2400	-24.058%	1	67	-17.176%
2025-03-11	6.9000	6.9000	6.9000	6.9000	+4.072%	1	67	-37.101%
2025-03-07	6.6300	6.6300	6.6300	6.6300	-3.913%	2	68	-34.540%
2025-03-06	6.8500	6.9000	6.8500	6.9000	+6.154%	3	67	-37.101%
2025-03-04	6.5000	6.5000	6.5000	6.5000	-34.010%	1	67	-33.231%
2025-03-03	9.8500	9.8500	9.8500	9.8500	-1.500%	1	67	-55.939%
2025-02-27	10.0000	10.0000	10.0000	10.0000	-5.213%	1	67	-56.600%
2025-02-26	10.5500	10.5500	10.5500	10.5500	-8.261%	1	67	-58.863%
2025-02-25	11.7000	11.7500	11.5000	11.5000	+9.524%	11	67	-62.261%
2025-02-21	10.0500	10.5000	10.0500	10.5000	-17.969%	4	70	-58.667%
2025-02-18	12.8000	12.8000	12.8000	12.8000	+7.113%	4	71	-66.094%
2025-02-14	11.9500	11.9500	11.9500	11.9500	-1.240%	6	68	-63.682%
2025-02-13	12.1000	12.1000	12.1000	12.1000	-2.811%	50	68	-64.132%
2025-02-11	12.6500	12.6500	12.4500	12.4500	-3.861%	8	68	-65.141%
2025-02-03	12.9500	12.9500	12.9500	12.9500	-22.082%	1	60	-66.486%
2025-01-29	16.6200	16.6200	16.6200	16.6200	-0.776%	1	59	-73.887%
2025-01-27	15.9000	16.7500	15.8500	16.7500	+13.946%	49	58	-74.090%
2025-01-23	14.7000	14.7000	14.7000	14.7000	0.000%	1	35	-70.476%
2025-01-21	14.7500	14.7500	14.7000	14.7000	+10.943%	2	35	-70.476%
2025-01-17	13.2500	13.2500	13.2500	13.2500	-9.247%	2	35	-67.245%
2025-01-15	14.6000	14.6000	14.6000	14.6000	-19.470%	1	35	-70.274%
2025-01-10	18.1300	18.1300	18.1300	18.1300	+18.807%	6	34	-76.062%
2025-01-03	15.2600	15.2600	15.2600	15.2600	-2.179%	2	34	-71.560%
2025-01-02	15.6000	15.6000	15.6000	15.6000	+13.455%	1	36	-72.179%
2024-12-20	13.7500	13.7500	13.7500	13.7500	-4.778%	1	36	-68.436%
2024-12-06	14.4400	14.4400	14.4400	14.4400	+8.571%	2	36	-69.945%
2024-12-03	13.3000	13.3000	13.3000	13.3000	+0.758%	1	36	-67.368%
2024-12-02	13.8500	13.8500	13.2000	13.2000	-1.493%	4	36	-67.121%
2024-11-27	13.4000	13.4000	13.4000	13.4000	+9.209%	2	32	-67.612%
2024-11-26	12.5000	12.5000	12.0300	12.2700	+4.872%	7	32	-64.629%
2024-11-22	11.7000	11.7000	11.7000	11.7000	+15.499%	18	31	-62.906%
2024-11-21	10.5000	10.5000	10.0000	10.1300	-2.596%	3	34	-57.157%
2024-11-20	10.6500	10.6800	10.2700	10.4000	-60.976%	4	34	-58.269%
2024-11-19	26.6500	26.6500	26.6500	26.6500	+5.461%	3	30	-83.715%
2024-11-11	25.2700	25.2700	25.2700	25.2700	+4.855%	1	30	-82.825%
2024-11-05	24.2000	24.2000	24.1000	24.1000	-18.305%	2	29	-81.992%
2024-10-15	29.5000	29.5000	29.5000	29.5000	+4.796%	3	29	-85.288%
2024-08-22	29.0500	29.0500	28.1500	28.1500	-7.432%	2	29	-84.583%
2024-08-21	33.8000	33.8000	30.4100	30.4100	+41.114%	6	27	-85.728%
2024-08-19	21.5500	21.5500	21.5500	21.5500	+5.897%	1	28	-79.861%
2024-08-16	20.4400	20.4400	20.3500	20.3500	+3.562%	8	27	-78.673%
2024-08-15	19.6000	19.6500	19.6000	19.6500	+13.584%	2	25	-77.913%
2024-08-12	17.3000	17.3000	17.3000	17.3000	-5.205%	9	26	-74.913%
2024-08-08	18.2500	18.2500	18.2500	18.2500	-19.956%	3	17	-76.219%
2024-06-28	24.0000	24.0000	22.8000	22.8000	-0.219%	10	14	-80.965%
2024-06-27	23.0000	23.0000	22.8500	22.8500	-5.383%	8	16	-81.007%
2024-06-25	24.1500	24.1500	24.1500	24.1500	-3.168%	2	16	-82.029%
2024-06-24	23.5000	25.0000	23.5000	24.9400	+18.762%	3	16	-82.598%
2024-06-18	21.8500	21.8500	21.0000	21.0000	-4.110%	2	13	-79.333%
2024-06-17	21.9000	21.9000	21.9000	21.9000	-2.013%	1	13	-80.183%
2024-06-12	22.3500	22.3500	22.3500	22.3500	+1.591%	1	12	-80.582%
2024-06-11	22.0000	22.0000	22.0000	22.0000	-17.137%	2	11	-80.273%
2024-05-31	26.5500	26.5500	26.5500	26.5500	+12.073%	120	9	-83.653%
2024-05-30	23.7200	23.7200	23.6900	23.6900	0.000%	60	60	-81.680%