Dark

TGT20261218C165
TGT Dec 18 2026 165.00 Call (TGT261218C00165000)
option OPRA

EOD

Aug 27, 2026

13.20+7.317%(+0.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.6700	14.0000	12.6700	13.2000	+7.317%	15	373	0.000%
2026-08-26	12.0200	12.7000	11.4100	12.3000	+3.797%	10	359	+7.317%
2026-08-25	12.5000	12.6000	11.8500	11.8500	-25.938%	21	361	+11.392%
2026-08-24	16.0800	16.5800	15.9200	16.0000	+22.418%	19	351	-17.500%
2026-08-21	11.6500	13.0700	11.3700	13.0700	+31.357%	76	348	+0.995%
2026-08-20	10.5000	10.7000	9.9100	9.9500	-12.335%	7	316	+32.663%
2026-08-19	10.1300	11.3500	10.1300	11.3500	+33.060%	34	315	+16.300%
2026-08-18	8.7000	8.7000	8.5300	8.5300	+8.662%	11	317	+54.748%
2026-08-17	7.7500	7.8500	7.7500	7.8500	-15.318%	2	316	+68.153%
2026-08-14	9.8500	9.8500	9.2700	9.2700	-0.323%	8	316	+42.395%
2026-08-12	9.3000	9.3000	9.3000	9.3000	+8.140%	1	317	+41.935%
2026-08-11	7.7200	9.2500	7.7200	8.6000	+8.176%	17	317	+53.488%
2026-08-10	7.3300	7.9500	7.3300	7.9500	+17.084%	21	323	+66.038%
2026-08-07	6.2000	6.7900	6.2000	6.7900	-6.986%	15	343	+94.404%
2026-08-05	7.3000	7.3000	7.3000	7.3000	-6.049%	1	356	+80.822%
2026-08-04	7.0200	7.7700	7.0200	7.7700	+44.424%	10	357	+69.884%
2026-07-31	5.5500	5.5500	5.3800	5.3800	-1.284%	3	365	+145.353%
2026-07-30	5.6500	5.6500	5.4500	5.4500	-23.562%	2	366	+142.202%
2026-07-29	6.3100	7.1300	6.0700	7.1300	+18.833%	25	367	+85.133%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+33.333%	1	345	+120.000%
2026-07-27	4.4500	4.5000	4.4500	4.5000	+13.924%	6	345	+193.333%
2026-07-24	3.9500	3.9500	3.9500	3.9500	+14.162%	10	340	+234.177%
2026-07-23	3.5100	3.5100	3.4600	3.4600	-27.158%	2	330	+281.503%
2026-07-21	4.7000	4.7500	4.7000	4.7500	-3.061%	11	330	+177.895%
2026-07-20	5.1000	5.1500	4.9000	4.9000	-5.769%	9	319	+169.388%
2026-07-17	5.9000	5.9000	5.2000	5.2000	-1.887%	8	311	+153.846%
2026-07-16	5.3200	5.3200	5.3000	5.3000	+16.484%	3	305	+149.057%
2026-07-15	4.9500	4.9500	4.3500	4.5500	+22.973%	15	303	+190.110%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-6.329%	1	290	+256.757%
2026-07-13	3.9500	3.9500	3.9500	3.9500	+4.775%	1	291	+234.177%
2026-07-10	3.7700	3.7700	3.7700	3.7700	+7.714%	1	290	+250.133%
2026-07-08	3.5000	3.5500	3.5000	3.5000	-8.377%	91	290	+277.143%
2026-06-29	4.5000	4.5000	3.8200	3.8200	-25.825%	14	215	+245.550%
2026-06-25	5.5400	5.5500	5.1500	5.1500	-16.935%	20	219	+156.311%
2026-06-24	4.6100	6.2000	4.6100	6.2000	+55.000%	69	211	+112.903%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+25.000%	10	205	+230.000%
2026-06-22	3.5500	3.5500	3.2000	3.2000	-7.246%	2	195	+312.500%
2026-06-17	3.5500	3.5500	3.4500	3.4500	-13.750%	2	192	+282.609%
2026-06-16	4.0500	4.1500	3.9000	4.0000	+1.266%	15	192	+230.000%
2026-06-15	4.3500	4.4500	3.9500	3.9500	+7.046%	40	165	+234.177%
2026-06-11	3.6500	3.7000	3.6000	3.6900	+26.370%	29	165	+257.724%
2026-06-09	2.9200	2.9200	2.9200	2.9200	+16.800%	10	165	+352.055%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-21.875%	2	175	+428.000%
2026-05-29	3.2000	3.2500	3.2000	3.2000	-16.883%	4	175	+312.500%
2026-05-27	4.2500	4.2500	3.8500	3.8500	+13.235%	2	171	+242.857%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-13.706%	1	169	+288.235%
2026-05-19	4.0500	4.0500	3.8400	3.9400	+28.758%	24	168	+235.025%
2026-05-18	2.9700	3.2000	2.9500	3.0600	+12.500%	32	168	+331.373%
2026-05-15	2.8100	2.8300	2.7200	2.7200	+17.241%	18	168	+385.294%
2026-05-11	2.0000	2.3200	2.0000	2.3200	-29.697%	2	145	+468.966%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-22.353%	13	145	+300.000%
2026-05-06	4.1000	4.2500	3.9500	4.2500	+11.842%	31	143	+210.588%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-20.833%	2	127	+247.368%
2026-04-27	4.5400	4.8500	4.5400	4.8000	+10.345%	14	128	+175.000%
2026-04-23	4.5500	4.5500	4.3500	4.3500	-6.452%	12	126	+203.448%
2026-04-22	4.7500	4.7500	4.6000	4.6500	-7.000%	6	128	+183.871%
2026-04-21	4.5000	5.0000	4.5000	5.0000	+28.205%	2	131	+164.000%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+11.429%	1	131	+238.462%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+20.690%	2	131	+277.143%
2026-04-16	2.6700	3.0100	2.6700	2.9000	+34.884%	44	131	+355.172%
2026-04-14	2.0400	2.1500	1.9800	2.1500	-2.715%	34	123	+513.953%
2026-04-13	2.4700	2.5300	2.1500	2.2100	-19.343%	96	120	+497.285%
2026-04-10	2.8100	2.8600	2.6500	2.7400	-5.517%	68	113	+381.752%
2026-04-09	2.8400	2.9400	2.8400	2.9000	+12.840%	11	109	+355.172%
2026-04-08	2.5300	2.5700	2.5300	2.5700	+0.391%	2	109	+413.619%
2026-04-07	2.4500	2.6300	2.4500	2.5600	-10.490%	50	110	+415.625%
2026-04-06	2.8700	2.9300	2.7800	2.8600	-0.348%	26	117	+361.538%
2026-04-02	2.7600	2.9300	2.7600	2.8700	-3.041%	48	111	+359.930%
2026-04-01	2.8500	2.9600	2.8500	2.9600	+1.718%	14	111	+345.946%
2026-03-31	2.8600	2.9400	2.8300	2.9100	+4.676%	17	112	+353.608%
2026-03-30	2.8600	2.9000	2.7000	2.7800	+17.300%	12	112	+374.820%
2026-03-26	2.5100	2.6100	2.3200	2.3700	0.000%	22	107	+456.962%
2026-03-25	2.1100	2.3800	2.1100	2.3700	+1.717%	21	104	+456.962%
2026-03-23	2.3800	2.5700	2.2900	2.3300	+4.484%	40	100	+466.524%
2026-03-20	2.2500	2.4400	2.0700	2.2300	-10.081%	264	95	+491.928%
2026-03-19	2.4400	2.5800	2.3200	2.4800	-6.767%	186	63	+432.258%
2026-03-17	2.8000	2.9500	2.6000	2.6600	-7.639%	42	62	+396.241%
2026-03-16	2.8000	2.9200	2.7800	2.8800	-14.030%	30	56	+358.333%
2026-03-03	3.4100	3.5000	3.3500	3.3500	+4.688%	8	58	+294.030%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-2.439%	2	50	+312.500%
2026-02-13	3.2800	3.2800	3.2800	3.2800	+32.258%	1	48	+302.439%
2026-02-05	2.5200	2.5200	2.4800	2.4800	-5.703%	2	48	+432.258%
2026-02-03	2.7300	2.7800	2.5500	2.6300	+20.642%	12	49	+401.901%
2026-02-02	2.1200	2.1900	2.1200	2.1800	+23.864%	4	48	+505.505%
2026-01-30	1.7600	1.7900	1.7300	1.7600	+11.392%	6	49	+650.000%
2026-01-29	1.5700	1.6000	1.5700	1.5800	-0.629%	4	50	+735.443%
2026-01-28	1.5900	1.6100	1.5100	1.5900	-7.018%	6	52	+730.189%
2026-01-27	1.6500	1.7200	1.6500	1.7100	-5.000%	6	53	+671.930%
2026-01-26	1.6600	1.8000	1.6600	1.8000	+2.857%	4	54	+633.333%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+28.676%	1	54	+654.286%
2025-12-29	1.4100	1.4100	1.3600	1.3600	-9.934%	2	54	+870.588%
2025-11-10	1.5100	1.5100	1.5100	1.5100	+18.898%	1	54	+774.172%
2025-11-07	1.2700	1.2700	1.2700	1.2700	+7.627%	1	54	+939.370%
2025-11-06	1.0400	1.1800	1.0400	1.1800	-39.175%	2	54	+1,018.644%
2025-11-05	1.9400	1.9400	1.9400	1.9400	+12.791%	1	54	+580.412%
2025-10-27	1.6200	1.7200	1.6200	1.7200	+23.741%	2	52	+667.442%
2025-10-20	1.3200	1.4200	1.3200	1.3900	+6.107%	4	52	+849.640%
2025-10-15	1.2800	1.3100	1.2800	1.3100	-2.239%	2	53	+907.634%
2025-10-09	1.2900	1.3400	1.2900	1.3400	-2.899%	2	53	+885.075%
2025-10-06	1.2800	1.3800	1.2800	1.3800	+2.222%	5	53	+856.522%
2025-10-01	1.3000	1.3500	1.3000	1.3500	-6.250%	2	57	+877.778%
2025-09-29	1.4400	1.4400	1.4400	1.4400	+21.008%	1	57	+816.667%
2025-09-25	1.1400	1.1900	1.1400	1.1900	-13.768%	4	57	+1,009.244%
2025-08-29	1.4300	1.4300	1.3500	1.3800	-10.390%	5	55	+856.522%
2025-08-28	1.5100	1.5400	1.5100	1.5400	-1.282%	2	55	+757.143%
2025-08-27	1.5300	1.5800	1.5300	1.5600	+6.122%	4	55	+746.154%
2025-08-26	1.4400	1.4900	1.4400	1.4700	-14.535%	4	57	+797.959%
2025-08-20	1.4900	1.7200	1.4900	1.7200	-41.096%	2	59	+667.442%
2025-08-19	2.9200	2.9200	2.9200	2.9200	+12.741%	3	59	+352.055%
2025-08-11	2.5900	2.5900	2.5900	2.5900	-13.667%	1	59	+409.653%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+17.188%	4	58	+340.000%
2025-08-05	2.5800	2.5800	2.4400	2.5600	+7.113%	9	58	+415.625%
2025-08-01	2.3500	2.4400	2.3400	2.3900	-5.534%	20	56	+452.301%
2025-07-31	2.6700	2.6700	2.5300	2.5300	-21.429%	3	56	+421.739%
2025-07-11	3.2200	3.2200	3.2200	3.2200	+46.364%	1	56	+309.938%
2025-06-25	2.2000	2.2000	2.2000	2.2000	-5.579%	1	61	+500.000%
2025-06-18	2.3300	2.3300	2.3300	2.3300	+3.556%	1	60	+466.524%
2025-06-17	2.2000	2.2500	2.2000	2.2500	-5.858%	7	60	+486.667%
2025-06-16	2.3900	2.3900	2.3900	2.3900	-14.029%	1	55	+452.301%
2025-06-13	2.5200	2.7800	2.5200	2.7800	+33.654%	4	54	+374.820%
2025-06-04	1.9600	2.1300	1.9400	2.0800	-7.556%	10	54	+534.615%
2025-05-29	2.0900	2.2600	2.0900	2.2500	-7.407%	4	54	+486.667%
2025-05-28	2.1900	2.4300	2.1900	2.4300	+11.982%	2	54	+443.210%
2025-05-23	2.0200	2.2000	2.0200	2.1700	+8.500%	12	54	+508.295%
2025-05-21	2.0000	2.0000	2.0000	2.0000	-23.954%	1	54	+560.000%
2025-05-15	2.4500	2.6300	2.4500	2.6300	-3.663%	2	53	+401.901%
2025-05-14	2.5400	2.8000	2.5400	2.7300	-6.186%	10	53	+383.516%
2025-05-13	2.8000	2.9100	2.7700	2.9100	0.000%	3	59	+353.608%
2025-05-08	2.8000	2.9100	2.8000	2.9100	+28.761%	3	59	+353.608%
2025-05-06	2.1800	2.2800	2.1700	2.2600	-7.755%	6	58	+484.071%
2025-05-05	2.4500	2.4500	2.4500	2.4500	-10.584%	2	56	+438.776%
2025-05-02	2.7900	2.7900	2.6600	2.7400	+10.484%	8	57	+381.752%
2025-05-01	2.6600	2.7900	2.4500	2.4800	-8.148%	12	55	+432.258%
2025-04-30	2.6500	2.7500	2.5900	2.7000	+0.372%	8	52	+388.889%
2025-04-25	2.6900	2.6900	2.6900	2.6900	+5.490%	4	52	+390.706%
2025-04-22	2.6100	2.7600	2.3900	2.5500	+8.974%	7	52	+417.647%
2025-04-17	2.0400	2.3800	2.0400	2.3400	+12.500%	8	49	+464.103%
2025-04-16	2.0200	2.1300	1.9800	2.0800	-27.018%	4	49	+534.615%
2025-04-08	3.0500	3.0500	2.8500	2.8500	-1.384%	2	49	+363.158%
2025-04-07	2.7000	2.9000	2.7000	2.8900	-5.246%	11	50	+356.747%
2025-04-04	2.9000	3.0500	2.9000	3.0500	+10.909%	8	48	+332.787%
2025-04-03	2.6200	2.7500	2.6200	2.7500	-39.294%	2	47	+380.000%
2025-04-02	4.3600	4.5300	4.3600	4.5300	+5.594%	4	47	+191.391%
2025-04-01	4.1700	4.2900	4.1700	4.2900	-4.241%	2	46	+207.692%
2025-03-24	4.3100	4.4800	4.2500	4.4800	+8.475%	9	46	+194.643%
2025-03-21	3.9800	4.1300	3.9800	4.1300	-10.799%	4	46	+219.613%
2025-03-13	4.4700	4.6300	4.4700	4.6300	-8.858%	2	47	+185.097%
2025-03-12	5.0800	5.0800	5.0800	5.0800	-17.398%	2	47	+159.843%
2025-03-07	6.1500	6.1500	6.1500	6.1500	-41.706%	14	48	+114.634%
2025-02-25	10.5000	10.5500	10.5000	10.5500	-2.765%	2	44	+25.118%
2025-02-13	10.9000	10.9300	10.8500	10.8500	-29.224%	12	44	+21.659%
2025-01-28	15.3300	15.3300	15.3300	15.3300	+3.232%	1	44	-13.894%
2025-01-27	14.3000	14.8500	14.2500	14.8500	+10.409%	10	44	-11.111%
2025-01-24	13.4500	13.4500	13.4500	13.4500	+0.749%	2	44	-1.859%
2025-01-21	13.3500	13.3500	13.3500	13.3500	+18.667%	2	43	-1.124%
2025-01-16	11.2500	11.2500	11.2500	11.2500	+23.626%	1	43	+17.333%
2024-11-20	9.1000	9.1000	9.1000	9.1000	-63.232%	1	42	+45.055%
2024-11-19	24.7500	24.7500	24.7500	24.7500	+27.907%	1	43	-46.667%
2024-11-06	19.3500	19.3500	19.3500	19.3500	-11.644%	1	43	-31.783%
2024-10-21	21.9000	21.9000	21.9000	21.9000	-10.976%	1	43	-39.726%
2024-10-17	24.6000	24.6000	24.6000	24.6000	-9.559%	3	43	-46.341%
2024-10-15	27.2000	27.2000	27.2000	27.2000	+10.794%	3	46	-51.471%
2024-10-10	24.5500	24.5500	24.5500	24.5500	+21.235%	1	43	-46.232%
2024-10-03	20.2500	20.2500	20.2500	20.2500	-9.315%	1	43	-34.815%
2024-09-23	22.3300	22.3300	22.3300	22.3300	+15.103%	1	43	-40.887%
2024-09-11	19.4000	19.4000	19.4000	19.4000	-4.902%	1	43	-31.959%
2024-09-10	20.5200	20.5200	20.4000	20.4000	-12.858%	8	43	-35.294%
2024-09-03	23.4100	23.4100	23.4100	23.4100	-12.322%	2	35	-43.614%
2024-08-27	25.9500	26.7000	25.9500	26.7000	+2.299%	18	35	-50.562%
2024-08-26	26.1000	26.1000	26.1000	26.1000	-7.282%	9	24	-49.425%
2024-08-21	31.9600	31.9600	28.1000	28.1500	+52.906%	11	15	-53.108%
2024-08-15	18.4100	18.4100	18.4100	18.4100	+14.704%	1	20	-28.300%
2024-08-08	16.0500	16.0500	16.0500	16.0500	-26.979%	7	19	-17.757%
2024-07-30	21.9800	21.9800	21.9800	21.9800	+1.244%	1	12	-39.945%
2024-07-29	21.7100	21.7100	21.7100	21.7100	-7.301%	1	12	-39.199%
2024-07-22	23.0000	23.4200	23.0000	23.4200	+31.204%	2	11	-43.638%
2024-06-14	17.8000	17.8500	17.8000	17.8500	-9.620%	16	11	-26.050%
2024-06-12	19.7500	19.7500	19.7500	19.7500	-5.997%	1	4	-33.165%
2024-06-10	21.0100	21.0100	21.0100	21.0100	+5.050%	2	4	-37.173%
2024-06-07	20.0000	20.0000	20.0000	20.0000	0.000%	4	2	-34.000%