Dark

TGT20261218C200
TGT Dec 18 2026 200.00 Call (TGT261218C00200000)
option OPRA

EOD

Aug 27, 2026

3.09+10.357%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.2500	3.2500	3.0900	3.0900	+10.357%	2	516	0.000%
2026-08-26	2.8500	2.8500	2.8000	2.8000	-2.439%	6	516	+10.357%
2026-08-25	2.8700	2.8700	2.8700	2.8700	-33.256%	5	516	+7.666%
2026-08-24	3.0000	4.4000	3.0000	4.3000	+62.879%	65	511	-28.140%
2026-08-21	2.5000	2.7800	2.3500	2.6400	+14.783%	13	502	+17.045%
2026-08-19	2.2500	2.3000	2.2500	2.3000	+35.294%	2	507	+34.348%
2026-08-17	1.7000	1.7000	1.7000	1.7000	-27.350%	2	508	+81.765%
2026-08-13	2.3000	2.3400	2.3000	2.3400	+17.000%	3	506	+32.051%
2026-08-12	2.0000	2.0000	2.0000	2.0000	+5.263%	1	508	+54.500%
2026-08-11	1.9000	1.9000	1.9000	1.9000	+34.752%	1	507	+62.632%
2026-08-07	1.3300	1.4100	1.3300	1.4100	-12.963%	2	507	+119.149%
2026-08-06	1.6200	1.6200	1.6200	1.6200	+10.959%	5	507	+90.741%
2026-08-05	1.4900	1.5600	1.4600	1.4600	-11.515%	29	502	+111.644%
2026-08-03	1.6500	1.6500	1.6500	1.6500	+27.907%	1	508	+87.273%
2026-07-30	1.2900	1.2900	1.2900	1.2900	-11.034%	1	507	+139.535%
2026-07-29	1.3800	1.4500	1.3800	1.4500	+51.042%	4	506	+113.103%
2026-07-27	0.9300	0.9900	0.9300	0.9600	-12.727%	9	503	+221.875%
2026-07-20	1.2500	1.2500	1.0300	1.1000	-8.333%	39	505	+180.909%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+3.448%	1	500	+157.500%
2026-07-16	1.1600	1.1600	1.1600	1.1600	+93.333%	1	500	+166.379%
2026-07-01	0.6000	0.6000	0.5300	0.6000	+1.695%	9	499	+415.000%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-32.955%	2	501	+423.729%
2026-06-29	1.0000	1.0000	0.8500	0.8800	-33.835%	7	501	+251.136%
2026-06-24	1.3300	1.3300	1.3300	1.3300	+25.472%	1	502	+132.331%
2026-06-12	1.0600	1.0600	1.0600	1.0600	+6.000%	1	503	+191.509%
2026-06-11	0.9200	1.0000	0.9200	1.0000	+7.527%	8	503	+209.000%
2026-05-27	0.9300	0.9300	0.9300	0.9300	+16.250%	1	507	+232.258%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-11.111%	2	507	+286.250%
2026-05-12	0.9000	0.9000	0.7900	0.9000	-24.370%	22	492	+243.333%
2026-04-24	1.2000	1.2800	1.1700	1.1900	-5.556%	98	492	+159.664%
2026-04-23	1.2700	1.3500	1.1900	1.2600	+28.571%	52	536	+145.238%
2026-04-17	0.8600	0.9800	0.8600	0.9800	+28.947%	13	530	+215.306%
2026-04-16	0.7200	0.7600	0.7200	0.7600	0.000%	2	534	+306.579%
2026-04-15	0.7000	0.7600	0.7000	0.7600	+26.667%	2	534	+306.579%
2026-04-14	0.5700	0.6000	0.5700	0.6000	-21.053%	2	535	+415.000%
2026-04-10	0.7000	0.7600	0.7000	0.7600	+4.110%	4	534	+306.579%
2026-04-07	0.7200	0.7300	0.7200	0.7300	-6.410%	2	534	+323.288%
2026-04-01	0.8600	0.8900	0.7700	0.7800	-7.143%	12	534	+296.154%
2026-03-30	0.8300	0.9000	0.7800	0.8400	+16.667%	4	535	+267.857%
2026-03-26	0.7200	0.7800	0.6700	0.7200	+4.348%	10	534	+329.167%
2026-03-25	0.6800	0.6900	0.6800	0.6900	0.000%	2	536	+347.826%
2026-03-23	0.6800	0.8000	0.6600	0.6900	-1.429%	44	537	+347.826%
2026-03-20	0.6700	0.7800	0.6700	0.7000	-11.392%	24	533	+341.429%
2026-03-18	0.8500	0.9000	0.7000	0.7900	-10.227%	56	530	+291.139%
2026-03-17	0.8700	0.9400	0.8000	0.8800	+8.642%	240	531	+251.136%
2026-03-12	0.8600	0.9600	0.7900	0.8100	-13.830%	8	475	+281.481%
2026-03-11	0.9500	1.0200	0.9000	0.9400	-10.476%	50	473	+228.723%
2026-03-09	0.9800	1.0500	0.9800	1.0500	+15.385%	16	467	+194.286%
2026-02-26	0.9100	0.9100	0.9100	0.9100	-5.208%	5	467	+239.560%
2026-02-12	0.9600	0.9600	0.9600	0.9600	0.000%	6	463	+221.875%
2026-02-09	0.9900	1.0000	0.9600	0.9600	-10.280%	135	463	+221.875%
2026-02-06	1.0200	1.0700	1.0200	1.0700	+16.304%	2	494	+188.785%
2026-02-05	1.0800	1.0800	0.9000	0.9200	-23.967%	3	493	+235.870%
2026-02-04	1.0000	1.2100	0.9900	1.2100	+23.469%	9	494	+155.372%
2026-02-03	0.9800	0.9800	0.9800	0.9800	+30.667%	1	501	+215.306%
2026-02-02	0.7500	0.7500	0.7500	0.7500	+13.636%	5	502	+312.000%
2026-01-07	0.6600	0.6600	0.6600	0.6600	+20.000%	10	497	+368.182%
2025-12-30	0.5500	0.5500	0.5500	0.5500	+7.843%	4	507	+461.818%
2025-12-29	0.5100	0.5100	0.5100	0.5100	-19.048%	4	511	+505.882%
2025-12-26	0.3900	0.6300	0.3900	0.6300	+80.000%	2	514	+390.476%
2025-12-24	0.3500	0.3500	0.3500	0.3500	-27.083%	1	516	+782.857%
2025-12-19	0.4800	0.4800	0.4800	0.4800	-26.154%	1	516	+543.750%
2025-12-18	0.5700	0.6500	0.5700	0.6500	+32.653%	5	515	+375.385%
2025-12-15	0.4900	0.4900	0.4700	0.4900	-2.000%	401	510	+530.612%
2025-12-12	0.4300	0.5200	0.4300	0.5000	+2.041%	6	206	+518.000%
2025-12-11	0.6600	0.6600	0.4900	0.4900	-14.035%	5	210	+530.612%
2025-12-10	0.5300	0.5700	0.5300	0.5700	+14.000%	2	207	+442.105%
2025-12-09	0.4100	0.5100	0.4100	0.5000	-29.577%	11	205	+518.000%
2025-12-05	0.7100	0.7100	0.7100	0.7100	+77.500%	5	209	+335.211%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-13.043%	5	205	+672.500%
2025-12-01	0.4600	0.4600	0.4600	0.4600	-20.690%	1	200	+571.739%
2025-11-20	0.5800	0.5800	0.5800	0.5800	+48.718%	1	201	+432.759%
2025-11-17	0.3900	0.3900	0.3900	0.3900	-43.478%	5	200	+692.308%
2025-11-14	0.5100	0.6900	0.5100	0.6900	+32.692%	5	204	+347.826%
2025-11-13	0.5200	0.5200	0.5200	0.5200	-14.754%	1	201	+494.231%
2025-11-12	0.6100	0.6100	0.6100	0.6100	+3.390%	1	200	+406.557%
2025-11-11	0.5900	0.5900	0.5900	0.5900	+9.259%	1	201	+423.729%
2025-11-10	0.5400	0.5400	0.5400	0.5400	+22.727%	1	201	+472.222%
2025-11-07	0.4400	0.4400	0.4400	0.4400	-30.159%	3	200	+602.273%
2025-11-06	0.6100	0.6300	0.6100	0.6300	+46.512%	3	203	+390.476%
2025-11-04	0.4300	0.4300	0.4300	0.4300	-35.821%	1	200	+618.605%
2025-11-03	0.6700	0.6700	0.6700	0.6700	+1.515%	1	200	+361.194%
2025-10-29	0.6200	0.6600	0.6200	0.6600	+8.197%	2	200	+368.182%
2025-10-24	0.5000	0.6200	0.5000	0.6100	-6.154%	11	200	+406.557%
2025-10-23	0.6900	0.6900	0.5800	0.6500	+16.071%	7	202	+375.385%
2025-10-21	0.5600	0.5600	0.5600	0.5600	-3.448%	1	197	+451.786%
2025-10-20	0.4200	0.5800	0.4200	0.5800	-13.433%	3	197	+432.759%
2025-10-17	0.6700	0.6700	0.6700	0.6700	+24.074%	1	197	+361.194%
2025-10-15	0.5400	0.5400	0.5400	0.5400	-25.000%	1	196	+472.222%
2025-10-14	0.3700	0.7200	0.3700	0.7200	-36.283%	3	196	+329.167%
2025-10-13	0.6500	1.1300	0.6500	1.1300	+126.000%	2	196	+173.451%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-24.242%	10	195	+518.000%
2025-10-09	0.4800	0.6600	0.4800	0.6600	-5.714%	3	205	+368.182%
2025-10-08	0.7000	0.7000	0.7000	0.7000	+16.667%	1	204	+341.429%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+11.111%	10	193	+415.000%
2025-10-06	0.5400	0.5400	0.5400	0.5400	-14.286%	1	193	+472.222%
2025-10-03	0.5600	0.6300	0.5600	0.6300	0.000%	2	194	+390.476%
2025-10-02	0.6100	0.6300	0.5800	0.6300	+23.529%	4	194	+390.476%
2025-10-01	0.5400	0.5400	0.5100	0.5100	-1.923%	2	192	+505.882%
2025-09-30	0.5200	0.5200	0.5200	0.5200	+10.638%	1	191	+494.231%
2025-09-24	0.4700	0.4700	0.4700	0.4700	0.000%	1	191	+557.447%
2025-09-23	0.4700	0.4700	0.4700	0.4700	+4.444%	1	191	+557.447%
2025-09-15	0.4500	0.4500	0.4500	0.4500	+9.756%	10	191	+586.667%
2025-09-10	0.4100	0.4100	0.4100	0.4100	-2.381%	1	181	+653.659%
2025-09-09	0.4200	0.4200	0.4200	0.4200	-6.667%	1	181	+635.714%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+4.651%	1	181	+586.667%
2025-08-29	0.5000	0.5000	0.4300	0.4300	-28.333%	5	176	+618.605%
2025-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	176	+415.000%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-36.170%	1	174	+415.000%
2025-08-15	0.9400	0.9400	0.9400	0.9400	-17.544%	1	173	+228.723%
2025-08-06	1.1400	1.1400	1.1400	1.1400	+26.667%	1	172	+171.053%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-10.000%	2	173	+243.333%
2025-07-29	1.0100	1.0100	1.0000	1.0000	-13.043%	7	171	+209.000%
2025-07-25	1.1500	1.1500	1.1500	1.1500	+19.792%	1	174	+168.696%
2025-07-16	0.9600	0.9600	0.9600	0.9600	-20.000%	1	173	+221.875%
2025-07-11	1.2000	1.2000	1.2000	1.2000	-6.977%	2	172	+157.500%
2025-07-01	1.1500	1.4400	1.1500	1.2900	+29.000%	10	170	+139.535%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-0.990%	1	172	+209.000%
2025-06-27	1.0100	1.0100	1.0100	1.0100	+29.487%	4	172	+205.941%
2025-06-26	0.7300	0.7800	0.7300	0.7800	-2.500%	4	176	+296.154%
2025-06-23	0.8000	0.8000	0.8000	0.8000	-17.526%	1	176	+286.250%
2025-06-16	0.9700	0.9700	0.9700	0.9700	+2.105%	1	176	+218.557%
2025-06-13	1.0600	1.0600	0.9500	0.9500	-12.037%	4	176	+225.263%
2025-06-12	1.0800	1.0800	1.0800	1.0800	-10.000%	1	176	+186.111%
2025-06-10	1.2000	1.2000	1.2000	1.2000	+29.032%	2	176	+157.500%
2025-06-09	0.9300	0.9300	0.9300	0.9300	+34.783%	2	174	+232.258%
2025-06-05	0.6700	0.6900	0.6700	0.6900	+13.115%	2	175	+347.826%
2025-06-04	0.9400	0.9400	0.6100	0.6100	-27.381%	2	175	+406.557%
2025-05-30	0.8400	0.8400	0.8400	0.8400	+40.000%	2	175	+267.857%
2025-05-29	0.8600	0.8600	0.6000	0.6000	+13.208%	2	175	+415.000%
2025-05-28	0.5300	0.5300	0.5300	0.5300	-42.391%	1	175	+483.019%
2025-05-27	0.8100	0.9200	0.8000	0.9200	-65.283%	6	174	+235.870%
2025-05-21	0.6900	2.6500	0.6900	2.6500	+134.513%	13	172	+16.604%
2025-05-12	1.0300	1.1300	1.0300	1.1300	-5.833%	2	169	+173.451%
2025-04-07	1.2000	1.2000	1.2000	1.2000	+26.316%	2	170	+157.500%
2025-04-04	0.9500	0.9500	0.9500	0.9500	-50.000%	4	170	+225.263%
2025-04-02	1.9000	2.0000	1.8800	1.9000	+7.955%	10	171	+62.632%
2025-04-01	1.7100	1.8400	1.6600	1.7600	+6.667%	8	171	+75.568%
2025-03-31	1.7500	1.7500	1.6500	1.6500	-16.667%	2	171	+87.273%
2025-03-27	1.9800	2.0300	1.8300	1.9800	+3.125%	17	171	+56.061%
2025-03-24	1.7900	1.9300	1.7900	1.9200	+10.345%	6	165	+60.938%
2025-03-21	1.6500	1.7600	1.6300	1.7400	-7.447%	16	165	+77.586%
2025-03-20	1.8100	1.8800	1.7800	1.8800	+0.535%	4	165	+64.362%
2025-03-19	1.7400	1.9000	1.7300	1.8700	-4.103%	10	165	+65.241%
2025-03-17	1.8800	1.9500	1.8800	1.9500	-1.515%	2	165	+58.462%
2025-03-14	1.8900	1.9800	1.8500	1.9800	+2.591%	12	165	+56.061%
2025-03-13	1.8500	1.9300	1.8500	1.9300	-18.565%	2	165	+60.104%
2025-03-05	2.3700	2.3700	2.3700	2.3700	-40.750%	6	165	+30.380%
2025-02-27	4.1500	4.1500	4.0000	4.0000	-17.864%	8	169	-22.750%
2025-02-20	4.8700	4.8700	4.8700	4.8700	-5.437%	6	163	-36.550%
2025-02-07	4.8500	5.1500	4.8500	5.1500	-12.712%	6	157	-40.000%
2025-02-04	5.9000	5.9000	5.9000	5.9000	-13.235%	1	156	-47.627%
2025-01-31	6.8000	6.8000	6.8000	6.8000	-5.556%	4	155	-54.559%
2025-01-30	7.2000	7.2000	7.2000	7.2000	-3.096%	34	155	-57.083%
2025-01-28	7.4300	7.4300	7.4300	7.4300	+17.937%	2	155	-58.412%
2025-01-22	6.3000	6.3000	6.3000	6.3000	-16.000%	26	157	-50.952%
2025-01-13	7.5000	7.5000	7.5000	7.5000	-11.765%	1	142	-58.800%
2025-01-10	8.0000	8.5000	8.0000	8.5000	+29.771%	10	142	-63.647%
2024-12-30	6.1500	6.5500	6.1500	6.5500	+10.084%	25	144	-52.824%
2024-12-19	5.6500	6.0000	5.6500	5.9500	-20.667%	36	119	-48.067%
2024-12-09	7.5000	7.5000	7.5000	7.5000	+32.275%	1	116	-58.800%
2024-12-03	5.6700	5.6700	5.6700	5.6700	+4.420%	1	117	-45.503%
2024-11-26	5.4300	5.4300	5.4300	5.4300	-9.500%	1	116	-43.094%
2024-11-25	5.7500	6.0000	5.7500	6.0000	+26.316%	2	117	-48.500%
2024-11-22	4.7500	4.7500	4.7500	4.7500	+3.261%	2	116	-34.947%
2024-11-21	4.6000	4.6000	4.6000	4.6000	+15.000%	1	116	-32.826%
2024-11-20	4.3000	5.0000	4.0000	4.0000	-71.367%	20	116	-22.750%
2024-11-18	13.5500	13.9700	13.5500	13.9700	+15.742%	2	104	-77.881%
2024-11-15	12.0700	12.0700	12.0700	12.0700	-8.213%	54	104	-74.399%
2024-11-14	12.5900	13.1500	12.5000	13.1500	-2.593%	25	77	-76.502%
2024-11-12	13.5000	13.5000	13.5000	13.5000	+8.000%	1	52	-77.111%
2024-11-11	12.5000	12.5000	12.5000	12.5000	+7.204%	1	52	-75.280%
2024-11-07	11.6600	11.6600	11.6600	11.6600	+1.568%	20	51	-73.499%
2024-11-01	11.4800	11.4800	11.4800	11.4800	+8.815%	4	63	-73.084%
2024-10-23	10.5500	10.5500	10.5500	10.5500	-29.195%	2	61	-70.711%
2024-10-15	14.9000	14.9000	14.9000	14.9000	+44.660%	1	59	-79.262%
2024-10-02	10.3000	10.3000	10.3000	10.3000	-22.264%	1	59	-70.000%
2024-09-26	13.2200	13.2500	13.2200	13.2500	-0.749%	4	59	-76.679%
2024-09-19	13.3500	13.3500	13.3500	13.3500	+15.086%	1	59	-76.854%
2024-09-17	11.6000	11.6000	11.6000	11.6000	-4.527%	1	60	-73.362%
2024-08-30	12.1500	12.1500	12.1500	12.1500	-18.456%	40	40	-74.568%
2024-08-23	14.9000	14.9000	14.9000	14.9000	-3.247%	2	40	-79.262%
2024-08-22	15.4000	15.4000	15.4000	15.4000	-10.517%	2	40	-79.935%
2024-08-21	18.5500	18.5500	17.2100	17.2100	+83.085%	12	38	-82.045%
2024-08-20	9.4000	9.4000	9.4000	9.4000	-3.590%	1	38	-67.128%
2024-08-15	10.6000	10.6000	9.7500	9.7500	+19.926%	2	37	-68.308%
2024-08-12	8.1300	8.1300	8.1300	8.1300	-3.214%	10	37	-61.993%
2024-08-06	8.4000	8.4000	8.4000	8.4000	-36.122%	1	27	-63.214%
2024-06-24	13.1500	13.1500	13.1500	13.1500	+46.600%	1	27	-76.502%
2024-06-14	8.9700	8.9700	8.9700	8.9700	-12.059%	2	26	-65.552%
2024-06-13	10.3800	10.3800	10.2000	10.2000	+2.513%	8	26	-69.706%
2024-06-07	9.9500	9.9500	9.9500	9.9500	-4.327%	2	26	-68.945%
2024-06-05	11.9800	11.9800	10.4000	10.4000	-20.611%	16	26	-70.288%
2024-06-03	13.1000	13.1000	13.1000	13.1000	-3.606%	1	14	-76.412%
2024-05-31	13.4000	13.5900	13.3900	13.5900	+25.253%	24	13	-77.263%
2024-05-30	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-71.521%