Dark

TGT20261218C95
TGT Dec 18 2026 95.00 Call (TGT261218C00095000)
option OPRA

EOD

Aug 25, 2026

69.20+18.696%(+10.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	70.7500	70.7500	69.2000	69.2000	+18.696%	2	435	0.000%
2026-08-11	58.3000	58.3000	58.3000	58.3000	+42.717%	1	437	+18.696%
2026-07-09	40.8500	40.8500	40.8500	40.8500	+24.962%	10	498	+69.400%
2026-07-06	32.6900	32.6900	32.6900	32.6900	-12.500%	2	508	+111.686%
2026-06-30	37.3600	37.3600	37.3600	37.3600	-14.645%	1	506	+85.225%
2026-06-15	43.7700	43.7700	43.7700	43.7700	+41.239%	4	510	+58.099%
2026-06-08	31.1500	31.1500	30.9900	30.9900	+1.941%	2	510	+123.298%
2026-06-05	30.4000	30.4000	30.4000	30.4000	-7.655%	1	510	+127.632%
2026-06-03	32.9200	32.9200	32.9200	32.9200	+3.685%	2	511	+110.207%
2026-06-02	32.0000	32.0000	31.7500	31.7500	-7.944%	3	513	+117.953%
2026-05-22	34.5000	34.5000	34.4900	34.4900	+12.712%	2	511	+100.638%
2026-05-21	29.7000	30.6000	29.7000	30.6000	+9.442%	4	511	+126.144%
2026-05-20	27.9600	27.9600	27.9600	27.9600	-12.924%	1	511	+147.496%
2026-05-11	32.1100	32.1100	32.1100	32.1100	-1.804%	1	514	+115.509%
2026-05-08	32.4700	32.7000	32.4700	32.7000	-9.669%	3	513	+111.621%
2026-05-04	36.2000	36.2000	36.2000	36.2000	-9.045%	2	516	+91.160%
2026-04-21	39.8000	39.8000	39.8000	39.8000	+8.152%	2	518	+73.869%
2026-04-20	36.8000	36.8000	36.8000	36.8000	+3.429%	4	518	+88.043%
2026-04-17	35.5800	35.5800	35.5800	35.5800	+6.911%	1	518	+94.491%
2026-04-10	33.2800	33.2800	33.2800	33.2800	+5.987%	2	518	+107.933%
2026-04-09	31.3500	31.4000	31.3500	31.4000	+0.803%	2	520	+120.382%
2026-04-08	31.1500	31.1500	31.1500	31.1500	-0.128%	1	522	+122.151%
2026-04-06	31.1900	31.1900	31.1900	31.1900	-2.531%	1	522	+121.866%
2026-03-31	32.0000	32.0000	32.0000	32.0000	+6.667%	1	521	+116.250%
2026-03-30	30.0000	30.0000	30.0000	30.0000	-4.031%	4	522	+130.667%
2026-03-27	30.0000	31.2600	30.0000	31.2600	+17.519%	2	526	+121.369%
2026-03-19	26.6000	26.6000	26.6000	26.6000	-6.007%	2	527	+160.150%
2026-03-17	28.3000	28.3000	28.3000	28.3000	+4.197%	1	529	+144.523%
2026-03-12	27.1000	27.2000	27.1000	27.1600	-14.859%	32	530	+154.786%
2026-03-10	31.9000	31.9000	31.9000	31.9000	+10.764%	1	545	+116.928%
2026-03-09	28.8000	28.8000	28.8000	28.8000	-2.041%	1	545	+140.278%
2026-03-06	29.4000	29.4000	29.4000	29.4000	+0.513%	10	573	+135.374%
2026-03-05	29.2500	29.2500	29.2500	29.2500	-8.221%	6	583	+136.581%
2026-03-04	32.0500	32.1000	31.8500	31.8700	+0.220%	13	589	+117.132%
2026-03-03	27.9500	31.8000	27.9500	31.8000	+13.938%	11	596	+117.610%
2026-02-18	27.9100	27.9100	27.9100	27.9100	+0.940%	1	606	+147.940%
2026-02-13	27.7000	27.7000	27.6500	27.6500	+8.858%	2	607	+150.271%
2026-02-12	27.0400	27.0400	25.0000	25.4000	-2.682%	49	607	+172.441%
2026-02-11	26.2000	26.2000	26.1000	26.1000	+3.366%	16	599	+165.134%
2026-02-10	27.6300	27.6300	25.2500	25.2500	-2.510%	24	593	+174.059%
2026-02-09	26.2900	26.2900	25.9000	25.9000	-3.538%	92	576	+167.181%
2026-02-06	25.5500	26.8500	25.5500	26.8500	+11.875%	29	632	+157.728%
2026-02-03	24.0000	24.0000	24.0000	24.0000	+7.962%	5	634	+188.333%
2026-02-02	22.2300	22.2300	22.2300	22.2300	+24.958%	1	634	+211.291%
2026-01-29	17.8500	17.8500	17.7900	17.7900	+4.647%	6	634	+288.983%
2026-01-28	17.1000	17.1000	17.0000	17.0000	-20.150%	7	631	+307.059%
2026-01-23	21.2900	21.2900	21.2900	21.2900	+8.346%	1	636	+225.035%
2026-01-22	19.6500	19.6500	19.6500	19.6500	-6.205%	6	637	+252.163%
2026-01-21	20.9500	21.1500	20.9500	20.9500	-10.661%	12	634	+230.310%
2026-01-16	23.4500	23.4500	23.4500	23.4500	-2.292%	10	623	+195.096%
2026-01-15	23.5000	24.0000	23.5000	24.0000	+3.448%	5	623	+188.333%
2026-01-14	23.2000	23.2000	23.2000	23.2000	+4.930%	1	623	+198.276%
2026-01-13	22.4900	22.4900	22.1100	22.1100	+9.673%	3	623	+212.981%
2026-01-09	20.1500	20.1600	19.7700	20.1600	-11.385%	5	623	+243.254%
2026-01-08	20.0000	22.7500	20.0000	22.7500	+14.899%	4	621	+204.176%
2026-01-06	19.1000	19.8000	19.0000	19.8000	+8.138%	5	622	+249.495%
2026-01-05	17.1800	18.3100	17.1000	18.3100	+7.076%	12	629	+277.936%
2026-01-02	16.5000	17.1000	16.5000	17.1000	+10.323%	2	629	+304.678%
2025-12-31	15.2500	15.5000	15.2500	15.5000	+3.818%	12	634	+346.452%
2025-12-30	14.9300	14.9300	14.9300	14.9300	-5.506%	1	634	+363.496%
2025-12-29	15.7600	15.8000	15.7600	15.8000	+2.798%	15	633	+337.975%
2025-12-26	15.6500	15.8500	15.3700	15.3700	+18.231%	21	634	+350.228%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-27.778%	1	624	+432.308%
2025-12-18	17.5700	18.0000	17.3200	18.0000	+16.883%	4	624	+284.444%
2025-12-17	14.2500	15.4000	14.2500	15.4000	0.000%	4	627	+349.351%
2025-12-16	15.4900	15.5000	15.4000	15.4000	+3.356%	382	627	+349.351%
2025-12-12	15.0000	15.5700	14.9000	14.9000	-3.058%	6	773	+364.430%
2025-12-11	14.7500	15.3700	14.7500	15.3700	+11.538%	10	778	+350.228%
2025-12-10	13.4000	13.7800	13.2000	13.7800	+6.000%	22	784	+402.177%
2025-12-09	13.2500	13.2500	13.0000	13.0000	-2.035%	3	781	+432.308%
2025-12-08	12.5700	13.4000	12.5700	13.2700	+3.591%	10	780	+421.477%
2025-12-05	12.7500	12.8100	12.7500	12.8100	+6.750%	43	778	+440.203%
2025-12-03	12.0000	12.0000	12.0000	12.0000	0.000%	10	818	+476.667%
2025-12-01	12.0000	12.0000	12.0000	12.0000	+7.335%	40	827	+476.667%
2025-11-26	11.2500	11.2500	10.9000	11.1800	+20.865%	25	772	+518.962%
2025-11-25	9.2500	9.2500	9.2500	9.2500	+2.210%	1	772	+648.108%
2025-11-24	9.4800	10.2500	9.0500	9.0500	-16.359%	19	773	+664.641%
2025-11-21	9.2200	10.8200	9.2200	10.8200	+24.368%	7	755	+539.556%
2025-11-20	9.9000	9.9000	8.7000	8.7000	-25.514%	9	759	+695.402%
2025-11-19	11.5000	11.6800	11.5000	11.6800	-0.849%	2	757	+492.466%
2025-11-17	12.2000	12.2000	11.7800	11.7800	-14.946%	3	756	+487.436%
2025-11-12	13.3000	13.8500	13.3000	13.8500	+7.364%	24	755	+399.639%
2025-11-11	12.8000	12.9900	12.8000	12.9000	+1.976%	6	737	+436.434%
2025-11-10	12.6500	12.6500	12.6500	12.6500	+3.181%	4	732	+447.036%
2025-11-07	12.1000	12.4500	12.1000	12.2600	+7.074%	3	728	+464.437%
2025-11-06	13.3000	13.3000	11.4500	11.4500	-15.498%	3	727	+504.367%
2025-11-05	12.2500	13.7000	12.0000	13.5500	+9.451%	51	729	+410.701%
2025-11-04	12.3800	12.3800	12.3800	12.3800	-4.031%	1	723	+458.966%
2025-11-03	13.1500	13.3000	12.9000	12.9000	-2.861%	346	533	+436.434%
2025-10-31	13.2000	13.2800	13.2000	13.2800	-5.816%	8	533	+421.084%
2025-10-30	14.1000	14.1000	14.1000	14.1000	-1.947%	20	541	+390.780%
2025-10-29	15.0000	15.0000	14.3800	14.3800	-12.317%	4	521	+381.224%
2025-10-28	15.9400	17.3500	15.8900	16.4000	+4.994%	28	518	+321.951%
2025-10-27	15.3000	16.1600	15.3000	15.6200	+10.000%	156	534	+343.022%
2025-10-24	14.0000	14.6000	13.6000	14.2000	+0.070%	58	534	+387.324%
2025-10-22	14.0000	14.1900	13.9500	14.1900	-0.769%	4	578	+387.667%
2025-10-21	12.9500	14.3500	12.9500	14.3000	+11.371%	16	579	+383.916%
2025-10-20	12.7500	13.0100	12.7500	12.8400	+4.390%	12	570	+438.941%
2025-10-17	12.5600	12.8500	12.2400	12.3000	-0.566%	15	565	+462.602%
2025-10-16	12.3000	12.7500	12.1500	12.3700	+2.231%	50	562	+459.418%
2025-10-15	12.7000	12.9000	12.1000	12.1000	+9.502%	10	518	+471.901%
2025-10-14	11.0500	11.0500	11.0500	11.0500	-0.450%	2	519	+526.244%
2025-10-13	11.0500	11.1000	11.0000	11.1000	+7.454%	103	519	+523.423%
2025-10-10	11.4000	11.5200	10.3300	10.3300	-11.330%	29	420	+569.894%
2025-10-09	11.9000	12.1500	11.6500	11.6500	-6.048%	7	409	+493.991%
2025-10-08	12.5500	12.6300	12.4000	12.4000	+0.813%	17	406	+458.065%
2025-10-07	12.3000	12.3000	12.3000	12.3000	+6.864%	2	396	+462.602%
2025-10-06	11.6500	11.6500	11.5100	11.5100	-4.561%	13	396	+501.216%
2025-10-03	11.8500	12.0600	11.8500	12.0600	-2.031%	2	393	+473.798%
2025-10-02	11.8500	12.3100	11.8500	12.3100	+7.982%	24	398	+462.145%
2025-10-01	11.1000	11.5500	11.1000	11.4000	+2.242%	26	385	+507.018%
2025-09-30	11.1500	11.1500	11.1500	11.1500	-3.212%	2	385	+520.628%
2025-09-29	11.3000	11.5200	11.3000	11.5200	+1.498%	27	383	+500.694%
2025-09-26	11.2800	11.3500	11.2500	11.3500	+5.190%	5	382	+509.692%
2025-09-25	10.7900	10.7900	10.7900	10.7900	-5.351%	1	383	+541.335%
2025-09-24	10.8500	11.4000	10.8300	11.4000	+2.703%	18	383	+507.018%
2025-09-23	10.8500	11.1000	10.8500	11.1000	+8.504%	16	383	+523.423%
2025-09-22	10.5000	10.5100	10.2200	10.2300	-9.868%	38	382	+576.442%
2025-09-19	11.3500	11.3500	11.3500	11.3500	-1.817%	1	363	+509.692%
2025-09-18	11.0000	11.5600	10.8500	11.5600	-0.345%	3	362	+498.616%
2025-09-17	11.5500	11.6500	11.5500	11.6000	+0.870%	59	366	+496.552%
2025-09-16	11.5000	11.5000	11.5000	11.5000	+2.679%	1	366	+501.739%
2025-09-15	11.5500	11.5500	11.1000	11.2000	-7.054%	45	367	+517.857%
2025-09-12	12.2100	12.2100	11.9500	12.0500	-0.741%	52	383	+474.274%
2025-09-10	12.7000	12.7000	12.0500	12.1400	-0.082%	12	381	+470.016%
2025-09-09	12.0000	12.1800	12.0000	12.1500	-9.933%	3	370	+469.547%
2025-09-05	13.2000	13.5000	13.2000	13.4900	+2.197%	32	368	+412.973%
2025-09-03	12.9300	13.2000	12.9300	13.2000	+0.763%	10	346	+424.242%
2025-09-02	14.0000	14.0000	13.1000	13.1000	-13.816%	5	337	+428.244%
2025-08-29	15.3000	15.3000	15.2000	15.2000	-4.101%	38	307	+355.263%
2025-08-28	15.8500	15.8500	15.8500	15.8500	+2.922%	1	307	+336.593%
2025-08-26	15.4000	15.5500	15.2500	15.4000	-17.204%	12	307	+349.351%
2025-08-22	17.8500	18.6000	17.8500	18.6000	+14.815%	7	300	+272.043%
2025-08-21	16.5000	16.5000	16.2000	16.2000	-7.429%	8	307	+327.160%
2025-08-20	15.5000	17.5000	15.5000	17.5000	-22.907%	17	301	+295.429%
2025-08-19	22.4000	22.7000	21.9500	22.7000	+2.252%	9	291	+204.846%
2025-08-18	22.6700	22.6700	22.2000	22.2000	+6.731%	3	286	+211.712%
2025-08-15	20.8000	20.8000	20.8000	20.8000	-5.455%	1	286	+232.692%
2025-08-13	22.0000	22.0000	22.0000	22.0000	-5.620%	1	286	+214.545%
2025-08-12	23.0000	23.6000	23.0000	23.3100	+7.074%	10	287	+196.868%
2025-08-08	21.7700	21.7700	21.7700	21.7700	-3.244%	2	287	+217.869%
2025-08-07	22.5000	22.5000	22.5000	22.5000	+0.446%	2	289	+207.556%
2025-08-06	22.4000	22.4000	22.4000	22.4000	+26.197%	2	291	+208.929%
2025-08-01	17.7500	17.7500	17.7500	17.7500	-21.111%	1	289	+289.859%
2025-07-29	22.5000	22.5000	22.5000	22.5000	-1.961%	8	290	+207.556%
2025-07-25	22.4300	22.9500	22.4300	22.9500	-5.556%	7	290	+201.525%
2025-07-24	24.3000	24.3000	24.3000	24.3000	+0.746%	20	284	+184.774%
2025-07-23	24.1200	24.1200	24.1200	24.1200	+8.698%	1	284	+186.899%
2025-07-22	21.7400	22.1900	21.7400	22.1900	+6.940%	4	284	+211.852%
2025-07-21	20.7500	20.7500	20.7500	20.7500	+0.145%	10	283	+233.494%
2025-07-18	20.5900	20.7200	20.4200	20.7200	-4.384%	4	273	+233.977%
2025-07-17	21.3800	21.6800	21.3800	21.6700	+3.536%	4	273	+219.335%
2025-07-15	20.7400	20.9300	20.7400	20.9300	-6.978%	2	272	+230.626%
2025-07-11	22.1300	22.5000	22.1300	22.5000	-4.051%	26	271	+207.556%
2025-07-10	23.5500	23.5500	23.2300	23.4500	+13.285%	5	259	+195.096%
2025-07-07	20.6500	20.7000	20.6000	20.7000	-7.795%	3	258	+234.300%
2025-07-02	22.4500	22.4500	22.4500	22.4500	+0.223%	1	258	+208.241%
2025-07-01	21.1500	22.5000	21.1500	22.4000	+14.872%	10	258	+208.929%
2025-06-27	19.0000	19.5500	19.0000	19.5000	+13.372%	4	259	+254.872%
2025-06-17	17.2000	17.2000	17.2000	17.2000	-6.775%	1	259	+302.326%
2025-06-13	18.4500	18.4500	18.4500	18.4500	-4.156%	2	258	+275.068%
2025-06-12	19.2500	19.2500	19.2500	19.2500	+1.316%	1	257	+259.481%
2025-06-11	19.8000	19.8000	19.0000	19.0000	-0.524%	4	256	+264.211%
2025-06-09	19.6000	19.6000	19.0200	19.1000	+6.111%	3	252	+262.304%
2025-06-06	17.7500	18.0000	17.7500	18.0000	+13.208%	6	251	+284.444%
2025-06-05	15.9000	15.9000	15.9000	15.9000	-3.343%	2	253	+335.220%
2025-06-04	16.8400	16.8400	16.4500	16.4500	+3.006%	3	250	+320.669%
2025-06-02	16.2000	16.2000	15.9700	15.9700	-4.657%	12	250	+333.312%
2025-05-30	16.9000	16.9000	16.3000	16.7500	-5.634%	6	240	+313.134%
2025-05-29	17.7500	17.7500	17.7500	17.7500	-1.389%	1	239	+289.859%
2025-05-28	18.4000	18.4000	17.5700	18.0000	+7.463%	4	238	+284.444%
2025-05-22	16.7500	16.7500	16.7500	16.7500	+9.477%	2	236	+313.134%
2025-05-21	17.2000	17.2000	15.3000	15.3000	-24.444%	3	235	+352.288%
2025-05-20	20.2500	20.2500	20.2500	20.2500	+2.015%	1	232	+241.728%
2025-05-19	19.8000	19.9000	19.8000	19.8500	-1.391%	12	231	+248.615%
2025-05-16	20.0000	20.1300	19.9800	20.1300	+12.458%	44	226	+243.766%
2025-05-14	19.0000	19.0000	17.9000	17.9000	-10.276%	27	216	+286.592%
2025-05-13	19.9500	19.9500	19.9500	19.9500	+6.627%	2	189	+246.867%
2025-05-09	18.7100	18.7100	18.7100	18.7100	-1.266%	2	187	+269.856%
2025-05-08	19.7500	19.7500	18.9500	18.9500	+12.463%	2	186	+265.172%
2025-05-06	16.8500	16.8500	16.8500	16.8500	-11.409%	1	185	+310.682%
2025-05-02	19.0200	19.0200	19.0200	19.0200	+0.105%	2	184	+263.828%
2025-05-01	19.0000	19.0000	19.0000	19.0000	+8.571%	1	185	+264.211%
2025-04-22	18.2700	18.2700	17.2000	17.5000	+3.550%	3	185	+295.429%
2025-04-16	15.9000	16.9000	15.7000	16.9000	+9.032%	4	183	+309.467%
2025-04-11	15.3000	15.5000	15.3000	15.5000	+5.442%	4	180	+346.452%
2025-04-08	16.6300	16.6300	14.7000	14.7000	-16.477%	6	179	+370.748%
2025-04-03	17.4500	17.8500	17.4500	17.6000	-17.371%	3	178	+293.182%
2025-03-31	21.2500	21.3000	21.2500	21.3000	-10.879%	50	177	+224.883%
2025-03-26	24.0000	24.0500	23.8500	23.9000	-2.049%	52	127	+189.540%
2025-03-25	24.5600	24.8200	24.1500	24.4000	-48.523%	110	76	+183.607%
2025-01-22	47.4000	47.4000	47.4000	47.4000	+7.483%	2	2	+45.992%
2024-11-25	42.9000	44.1000	42.9000	44.1000	+15.445%	4	3	+56.916%
2024-11-22	38.2000	38.2000	38.2000	38.2000	+2.826%	2	1	+81.152%
2024-11-21	37.1500	37.1500	37.1500	37.1500	0.000%	1	1	+86.272%