Dark

TGT20261218C170
TGT Dec 18 2026 170.00 Call (TGT261218C00170000)
option OPRA

EOD

Aug 27, 2026

10.80+11.340%(+1.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.5700	11.5700	10.8000	10.8000	+11.340%	21	525	0.000%
2026-08-26	9.6500	9.7000	9.6500	9.7000	-3.960%	2	525	+11.340%
2026-08-25	9.6900	10.2500	9.6900	10.1000	-26.438%	30	523	+6.931%
2026-08-24	13.9000	14.0000	13.4000	13.7300	+28.799%	14	512	-21.340%
2026-08-21	9.3700	10.6600	9.2400	10.6600	+34.426%	22	508	+1.313%
2026-08-20	7.5000	7.9300	7.5000	7.9300	-10.395%	6	506	+36.192%
2026-08-19	8.5400	9.0000	8.4500	8.8500	+23.259%	37	499	+22.034%
2026-08-18	6.8900	7.1800	6.8900	7.1800	-7.355%	15	518	+50.418%
2026-08-14	8.1000	8.1500	7.7500	7.7500	-2.516%	6	513	+39.355%
2026-08-13	8.0000	8.5900	7.9500	7.9500	+8.904%	5	513	+35.849%
2026-08-12	7.0000	7.3500	7.0000	7.3000	+8.955%	5	513	+47.945%
2026-08-11	7.2500	7.5500	6.7000	6.7000	+22.936%	4	509	+61.194%
2026-08-07	5.4500	5.4500	5.4500	5.4500	-14.173%	1	507	+98.165%
2026-08-04	6.3500	6.3500	6.3500	6.3500	+42.697%	1	507	+70.079%
2026-07-31	4.4500	4.4500	4.4500	4.4500	-1.111%	1	507	+142.697%
2026-07-30	4.5500	4.5500	4.5000	4.5000	-13.462%	3	508	+140.000%
2026-07-29	5.2000	5.2000	5.2000	5.2000	+10.638%	1	509	+107.692%
2026-07-28	4.9700	4.9700	4.7000	4.7000	+9.302%	12	510	+129.787%
2026-07-20	4.3500	4.3500	4.3000	4.3000	-2.273%	3	507	+151.163%
2026-07-17	4.6000	4.6000	4.4000	4.4000	+8.642%	32	505	+145.455%
2026-07-16	4.0500	4.0500	4.0500	4.0500	0.000%	1	473	+166.667%
2026-07-15	4.0500	4.0500	3.9000	4.0500	+47.810%	56	472	+166.667%
2026-07-08	2.2400	2.7400	2.2400	2.7400	+3.396%	2	469	+294.161%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+9.504%	1	467	+307.547%
2026-07-01	2.4600	2.4600	2.4200	2.4200	-40.541%	19	467	+346.281%
2026-06-29	4.0700	4.0700	4.0700	4.0700	-6.437%	10	476	+165.356%
2026-06-26	4.4500	4.4500	4.3500	4.3500	+1.163%	3	476	+148.276%
2026-06-25	4.3000	4.3000	4.3000	4.3000	-9.474%	2	474	+151.163%
2026-06-24	4.2500	4.7500	4.2300	4.7500	+63.793%	76	472	+127.368%
2026-06-22	2.9000	2.9000	2.9000	2.9000	+2.837%	5	470	+272.414%
2026-06-17	2.8200	2.8200	2.8200	2.8200	-13.231%	2	468	+282.979%
2026-06-16	3.3000	3.3000	3.2500	3.2500	-5.797%	28	468	+232.308%
2026-06-15	3.6500	3.6500	3.4500	3.4500	-9.922%	35	407	+213.043%
2026-06-12	3.8300	3.8300	3.8300	3.8300	+27.667%	1	407	+181.984%
2026-06-11	2.9000	3.0000	2.9000	3.0000	+46.341%	8	407	+260.000%
2026-06-08	2.1000	2.1000	2.0500	2.0500	-11.255%	3	414	+426.829%
2026-06-02	2.3400	2.3900	2.3100	2.3100	-13.483%	4	416	+367.532%
2026-05-29	2.6300	2.6700	2.6200	2.6700	-13.871%	4	412	+304.494%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-3.125%	5	409	+248.387%
2026-05-27	3.6000	3.6000	3.2000	3.2000	+68.421%	13	404	+237.500%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-39.683%	1	395	+468.421%
2026-05-19	2.8800	3.3600	2.8800	3.1500	+23.047%	35	395	+242.857%
2026-05-18	2.4300	2.6700	2.4300	2.5600	+11.304%	29	395	+321.875%
2026-05-15	2.3700	2.3700	2.3000	2.3000	-8.000%	12	395	+369.565%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-26.471%	1	381	+332.000%
2026-05-06	3.3000	3.4000	3.3000	3.4000	+4.294%	39	380	+217.647%
2026-05-05	3.2600	3.2600	3.2600	3.2600	-16.410%	3	356	+231.288%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+9.859%	1	353	+176.923%
2026-04-28	3.5300	3.6800	3.4700	3.5500	-5.333%	220	352	+204.225%
2026-04-23	3.6700	3.7500	3.6700	3.7500	-2.597%	19	430	+188.000%
2026-04-22	3.8500	3.8500	3.8500	3.8500	+9.065%	2	431	+180.519%
2026-04-21	3.5300	3.5300	3.5300	3.5300	+42.915%	17	412	+205.949%
2026-04-17	2.3300	2.6500	2.3200	2.4700	-0.403%	30	412	+337.247%
2026-04-16	2.1900	2.5400	2.1700	2.4800	+37.778%	56	418	+335.484%
2026-04-14	1.6800	1.8000	1.6200	1.8000	-0.552%	56	419	+500.000%
2026-04-13	1.9400	2.0600	1.7500	1.8100	-18.100%	60	426	+496.685%
2026-04-10	2.2700	2.4100	2.1700	2.2100	-13.672%	102	420	+388.688%
2026-04-09	2.3000	2.5600	2.2500	2.5600	+15.837%	100	422	+321.875%
2026-04-08	2.3500	2.3500	2.2100	2.2100	+5.742%	5	429	+388.688%
2026-04-07	2.0500	2.1800	2.0300	2.0900	-11.064%	48	430	+416.746%
2026-04-06	2.3300	2.4400	2.3200	2.3500	+2.174%	38	440	+359.574%
2026-04-02	2.2900	2.4700	2.2600	2.3000	-3.361%	38	451	+369.565%
2026-04-01	2.5300	2.6300	2.3200	2.3800	-1.245%	28	451	+353.782%
2026-03-31	2.3500	2.4200	2.3200	2.4100	+6.167%	12	454	+348.133%
2026-03-30	2.5300	2.6200	2.2200	2.2700	+11.275%	27	457	+375.771%
2026-03-26	1.9800	2.1300	1.9800	2.0400	+5.699%	34	451	+429.412%
2026-03-25	1.8100	2.0100	1.7700	1.9300	-1.026%	68	457	+459.585%
2026-03-23	2.0700	2.1600	1.9100	1.9500	+6.557%	102	437	+453.846%
2026-03-20	1.8800	2.0600	1.7300	1.8300	-10.294%	204	408	+490.164%
2026-03-19	1.8600	2.1300	1.8600	2.0400	-5.991%	190	378	+429.412%
2026-03-18	2.1600	2.1900	2.0500	2.1700	-4.405%	58	390	+397.696%
2026-03-17	2.3100	2.4900	2.1700	2.2700	-5.417%	244	383	+375.771%
2026-03-16	2.4800	2.5600	2.2200	2.4000	+12.676%	120	324	+350.000%
2026-03-12	2.0600	2.3000	2.0600	2.1300	-16.142%	72	298	+407.042%
2026-03-11	2.5300	2.7700	2.4800	2.5400	-3.053%	131	290	+325.197%
2026-03-09	2.5900	2.7800	2.5400	2.6200	-5.755%	126	295	+312.214%
2026-03-05	2.9500	2.9500	2.7800	2.7800	-7.947%	2	297	+288.489%
2026-03-04	3.5500	3.5500	3.0200	3.0200	+18.431%	2	297	+257.616%
2026-03-03	2.5500	2.5500	2.5500	2.5500	-2.672%	25	296	+323.529%
2026-02-04	2.5300	2.6200	2.5300	2.6200	+12.446%	6	271	+312.214%
2026-02-03	2.3400	2.4300	2.2600	2.3300	+11.483%	5	272	+363.519%
2026-02-02	1.8800	2.0900	1.8800	2.0900	+42.177%	4	271	+416.746%
2026-01-30	1.4600	1.5400	1.4600	1.4700	+15.748%	4	273	+634.694%
2026-01-28	1.3400	1.3500	1.2500	1.2700	-9.286%	6	274	+750.394%
2026-01-27	1.4100	1.4800	1.3700	1.4000	-4.110%	10	273	+671.429%
2026-01-26	1.4000	1.4600	1.4000	1.4600	-19.337%	2	274	+639.726%
2026-01-23	1.8100	1.8100	1.8100	1.8100	+20.667%	1	274	+496.685%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+21.951%	1	274	+620.000%
2025-12-31	1.2300	1.2300	1.2300	1.2300	+11.818%	1	273	+778.049%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-5.983%	3	273	+881.818%
2025-12-15	1.1900	1.1900	1.1700	1.1700	+39.286%	20	275	+823.077%
2025-11-24	0.8400	0.8400	0.8400	0.8400	-32.800%	4	255	+1,185.714%
2025-11-10	1.2500	1.2500	1.2500	1.2500	+10.619%	2	259	+764.000%
2025-11-07	1.1300	1.1300	1.1300	1.1300	-3.419%	1	259	+855.752%
2025-11-06	1.1700	1.1700	1.1700	1.1700	-17.606%	1	260	+823.077%
2025-10-29	1.3400	1.4200	1.3400	1.4200	-3.401%	2	259	+660.563%
2025-10-27	1.4100	1.4900	1.3900	1.4700	+8.889%	4	260	+634.694%
2025-10-23	1.2800	1.3500	1.2800	1.3500	+3.846%	2	260	+700.000%
2025-10-21	1.2500	1.3000	1.2500	1.3000	+11.111%	17	261	+730.769%
2025-10-20	1.1100	1.1700	1.1100	1.1700	0.000%	2	278	+823.077%
2025-10-15	1.1300	1.1700	1.1300	1.1700	+14.706%	2	277	+823.077%
2025-10-10	1.0200	1.0200	1.0200	1.0200	-13.559%	1	278	+958.824%
2025-10-09	1.1400	1.1800	1.1400	1.1800	-4.065%	2	278	+815.254%
2025-10-07	1.2000	1.2300	1.2000	1.2300	+6.957%	2	278	+778.049%
2025-10-06	1.1200	1.1500	1.1200	1.1500	-7.258%	2	278	+839.130%
2025-10-02	1.2000	1.2400	1.2000	1.2400	+9.735%	2	278	+770.968%
2025-10-01	1.0800	1.1400	1.0800	1.1300	+7.619%	28	278	+855.752%
2025-09-29	1.0700	1.0700	1.0500	1.0500	+2.941%	3	251	+928.571%
2025-09-25	0.9700	1.0200	0.9700	1.0200	-4.673%	2	249	+958.824%
2025-09-24	1.0000	1.0700	1.0000	1.0700	+8.081%	2	248	+909.346%
2025-09-23	0.9900	0.9900	0.9900	0.9900	+2.062%	2	248	+990.909%
2025-09-08	0.9400	0.9900	0.9400	0.9700	-19.167%	5	246	+1,013.402%
2025-08-29	1.1700	1.2200	1.1700	1.2000	-9.774%	4	247	+800.000%
2025-08-28	1.3200	1.3700	1.3200	1.3300	-1.481%	4	247	+712.030%
2025-08-27	1.3500	1.3500	1.3500	1.3500	+8.000%	1	248	+700.000%
2025-08-26	1.2000	1.2500	1.2000	1.2500	-9.420%	2	248	+764.000%
2025-08-21	1.3800	1.3800	1.3800	1.3800	-8.000%	1	248	+682.609%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-39.759%	1	248	+620.000%
2025-08-13	2.2400	2.4900	2.2400	2.4900	-2.353%	3	247	+333.735%
2025-08-12	2.5500	2.5500	2.5500	2.5500	+18.605%	3	247	+323.529%
2025-08-05	2.1400	2.1500	2.1400	2.1500	+4.369%	2	250	+402.326%
2025-08-01	2.0300	2.1000	1.9700	2.0600	-22.264%	17	250	+424.272%
2025-07-28	2.6500	2.6500	2.6500	2.6500	+5.578%	1	253	+307.547%
2025-07-25	2.5100	2.5100	2.5100	2.5100	-17.705%	5	252	+330.279%
2025-07-23	3.0500	3.0500	3.0500	3.0500	+27.083%	2	247	+254.098%
2025-07-18	2.4000	2.4000	2.4000	2.4000	+19.403%	2	249	+350.000%
2025-06-25	1.9000	2.0100	1.9000	2.0100	-1.471%	2	249	+437.313%
2025-06-18	2.0400	2.0400	2.0400	2.0400	-6.849%	1	250	+429.412%
2025-06-17	2.1900	2.1900	2.1900	2.1900	+0.922%	1	250	+393.151%
2025-06-13	2.1700	2.1700	2.1700	2.1700	+9.596%	2	249	+397.696%
2025-06-12	2.1300	2.1300	1.9800	1.9800	-11.211%	2	250	+445.455%
2025-06-11	2.2300	2.2300	2.2300	2.2300	+5.189%	1	251	+384.305%
2025-06-10	2.1200	2.1200	2.1200	2.1200	+4.433%	1	251	+409.434%
2025-06-09	1.9300	2.0300	1.9300	2.0300	+12.778%	4	251	+432.020%
2025-06-04	1.6500	1.8000	1.6500	1.8000	-9.091%	10	251	+500.000%
2025-06-03	1.9800	1.9800	1.9800	1.9800	+26.923%	4	251	+445.455%
2025-06-02	1.5600	1.5600	1.5600	1.5600	-21.608%	1	255	+592.308%
2025-05-30	1.7900	1.9900	1.7200	1.9900	+8.152%	6	256	+442.714%
2025-05-29	1.7600	1.9400	1.7400	1.8400	-8.000%	19	257	+486.957%
2025-05-28	1.8600	2.0000	1.8600	2.0000	-3.382%	2	254	+440.000%
2025-05-27	1.9400	2.0700	1.9300	2.0700	+10.695%	6	254	+421.739%
2025-05-21	1.4500	1.8700	1.4500	1.8700	+3.889%	43	254	+477.540%
2025-05-20	1.8000	1.8000	1.8000	1.8000	-25.000%	1	258	+500.000%
2025-05-19	2.4100	2.4200	2.3600	2.4000	+8.108%	6	258	+350.000%
2025-05-15	2.1100	2.2800	2.0600	2.2200	+11.000%	6	258	+386.486%
2025-05-14	2.2500	2.2500	2.0000	2.0000	-21.569%	22	258	+440.000%
2025-05-13	2.5400	2.5500	2.5400	2.5500	-1.163%	11	238	+323.529%
2025-05-12	2.6500	2.6500	2.3700	2.5800	+15.695%	16	227	+318.605%
2025-05-07	2.2100	2.2300	2.2100	2.2300	-6.695%	2	216	+384.305%
2025-05-02	2.2400	2.3900	2.2400	2.3900	+5.286%	22	216	+351.883%
2025-05-01	2.2500	2.3900	2.2500	2.2700	-5.021%	6	210	+375.771%
2025-04-29	2.3500	2.3900	2.2900	2.3900	+2.575%	12	210	+351.883%
2025-04-24	2.2500	2.3300	2.2000	2.3300	+13.107%	14	220	+363.519%
2025-04-21	2.0600	2.0600	2.0600	2.0600	+14.444%	10	220	+424.272%
2025-04-16	1.8000	1.8500	1.6800	1.8000	-20.000%	4	230	+500.000%
2025-04-09	2.2500	2.2500	2.2500	2.2500	-13.127%	9	230	+380.000%
2025-04-07	2.5900	2.5900	2.4600	2.5900	+10.684%	11	230	+316.988%
2025-04-03	2.3700	2.6100	2.3400	2.3400	-37.600%	50	226	+361.538%
2025-04-02	3.6000	3.7500	3.6000	3.7500	-0.794%	4	266	+188.000%
2025-04-01	3.5600	3.7800	3.5600	3.7800	-7.579%	2	266	+185.714%
2025-03-24	3.3400	4.0900	3.3400	4.0900	+6.789%	6	266	+164.059%
2025-03-21	3.5400	3.8300	3.5400	3.8300	-7.264%	8	262	+181.984%
2025-03-13	3.9300	4.1300	3.9300	4.1300	-23.091%	2	265	+161.501%
2025-03-05	5.3700	5.3700	5.3700	5.3700	-29.987%	1	265	+101.117%
2025-03-03	7.6700	7.6700	7.6700	7.6700	-14.588%	1	265	+40.808%
2025-02-24	8.9800	8.9800	8.9800	8.9800	-7.423%	1	265	+20.267%
2025-02-13	9.7500	9.7500	9.7000	9.7000	+1.042%	52	246	+11.340%
2025-02-12	9.4000	9.6000	9.4000	9.6000	-4.478%	6	246	+12.500%
2025-02-07	10.0500	10.0500	10.0500	10.0500	-15.900%	8	246	+7.463%
2025-02-04	11.8000	11.9500	11.8000	11.9500	+6.696%	2	246	-9.623%
2025-02-03	11.2000	11.2000	11.2000	11.2000	-19.424%	2	246	-3.571%
2025-01-29	13.8500	13.9000	13.8500	13.9000	+3.731%	2	246	-22.302%
2025-01-27	12.7500	13.4000	12.7500	13.4000	+14.530%	3	246	-19.403%
2025-01-22	11.7000	11.7000	11.7000	11.7000	-10.138%	2	247	-7.692%
2025-01-15	13.0200	13.0200	13.0200	13.0200	+8.954%	1	247	-17.051%
2024-12-31	11.9500	11.9500	11.9500	11.9500	+9.936%	1	246	-9.623%
2024-12-02	10.8700	10.8700	10.8700	10.8700	-7.094%	2	246	-0.644%
2024-11-29	11.7000	11.7000	11.7000	11.7000	+13.592%	2	246	-7.692%
2024-11-27	10.3000	10.3000	10.3000	10.3000	+10.397%	2	243	+4.854%
2024-11-22	8.9900	9.3300	8.9900	9.3300	+9.765%	6	243	+15.756%
2024-11-21	8.9500	8.9500	8.5000	8.5000	+2.410%	2	244	+27.059%
2024-11-20	8.4400	9.3000	8.0300	8.3000	-63.834%	24	244	+30.120%
2024-11-12	22.8000	22.9600	22.8000	22.9500	+23.720%	4	232	-52.941%
2024-10-08	18.5500	18.5500	18.5500	18.5500	-15.682%	2	232	-41.779%
2024-09-27	22.0000	22.0000	22.0000	22.0000	+9.890%	2	232	-50.909%
2024-09-13	20.0200	20.0200	20.0200	20.0200	-23.588%	2	231	-46.054%
2024-08-21	29.0000	30.0000	25.2500	26.2000	+49.714%	392	230	-58.779%
2024-08-20	17.5000	17.5000	17.5000	17.5000	+25.000%	1	203	-38.286%
2024-08-13	14.0000	14.0000	14.0000	14.0000	-1.754%	1	202	-22.857%
2024-08-08	14.2500	14.2500	14.2500	14.2500	-31.325%	7	201	-24.211%
2024-07-26	20.7500	20.7500	20.7500	20.7500	-9.783%	2	194	-47.952%
2024-07-18	23.0000	23.0000	23.0000	23.0000	-6.122%	7	194	-53.043%
2024-07-17	22.8600	24.5000	22.8600	24.5000	+6.522%	2	195	-55.918%
2024-07-12	23.0000	23.0000	23.0000	23.0000	+30.830%	2	193	-53.043%
2024-06-20	18.2800	18.2800	17.5500	17.5800	+9.125%	47	192	-38.567%
2024-06-14	16.0000	16.1100	15.5800	16.1100	-10.000%	380	239	-32.961%
2024-06-13	18.9000	18.9000	17.9000	17.9000	-4.787%	33	49	-39.665%
2024-06-11	18.8000	18.8000	18.8000	18.8000	-13.404%	7	16	-42.553%
2024-06-04	21.7100	21.7100	21.7100	21.7100	-1.497%	4	9	-50.253%
2024-06-03	22.0000	22.0400	22.0000	22.0400	0.000%	5	5	-50.998%