Dark

TGT20261218P100
TGT Dec 18 2026 100.00 Put (TGT261218P00100000)
option OPRA

EOD

Jul 10, 2026

2.00-11.504%(-0.26)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	2.0000	2.0000	2.0000	2.0000	-11.504%	20	4,134	0.000%
2026-07-08	2.2600	2.2600	2.2600	2.2600	-24.415%	1	4,134	-11.504%
2026-07-07	2.9900	2.9900	2.9900	2.9900	-5.079%	10	4,133	-33.110%
2026-07-06	3.0500	3.1500	3.0500	3.1500	+14.545%	3	4,123	-36.508%
2026-07-01	2.8700	2.8700	2.7500	2.7500	+16.525%	6	4,123	-27.273%
2026-06-30	2.3600	2.3600	2.3600	2.3600	+19.192%	20	4,123	-15.254%
2026-06-29	1.9600	1.9800	1.9600	1.9800	+39.437%	2	4,103	+1.010%
2026-06-26	1.4200	1.4200	1.4200	1.4200	-16.959%	1	4,101	+40.845%
2026-06-25	1.6800	1.7100	1.6800	1.7100	-5.000%	6	4,101	+16.959%
2026-06-24	1.8000	1.8000	1.8000	1.8000	-29.961%	81	4,106	+11.111%
2026-06-22	2.5900	2.5900	2.5700	2.5700	-5.515%	2	4,025	-22.179%
2026-06-18	2.7200	2.7200	2.7200	2.7200	0.000%	1	4,027	-26.471%
2026-06-17	2.7000	2.7200	2.7000	2.7200	+20.889%	2	4,027	-26.471%
2026-06-15	2.2800	2.2900	2.2500	2.2500	-11.765%	12	4,027	-11.111%
2026-06-12	2.5500	2.5500	2.5500	2.5500	-17.742%	10	4,027	-21.569%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-11.429%	1	4,027	-35.484%
2026-06-10	3.5000	3.5000	3.4500	3.5000	-2.778%	12	4,027	-42.857%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-12.195%	1	4,026	-44.444%
2026-06-08	4.1500	4.1500	4.1000	4.1000	+2.244%	4	4,026	-51.220%
2026-06-02	4.0100	4.0100	4.0100	4.0100	+16.232%	1	4,022	-50.125%
2026-05-29	3.6000	3.6000	3.4500	3.4500	+0.291%	10	4,021	-42.029%
2026-05-27	3.3400	3.4400	3.1700	3.4400	-16.098%	30	4,030	-41.860%
2026-05-26	4.1500	4.1500	3.9500	4.1000	+5.128%	40	4,028	-51.220%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-14.286%	16	4,030	-48.718%
2026-05-21	4.9000	4.9000	4.5500	4.5500	-3.191%	44	4,041	-56.044%
2026-05-20	5.3000	5.3000	4.7000	4.7000	+2.174%	7	4,041	-57.447%
2026-05-19	5.1000	5.2000	4.4200	4.6000	-12.214%	5	4,083	-56.522%
2026-05-18	5.2700	5.3800	5.2100	5.2400	+2.745%	28	4,083	-61.832%
2026-05-15	5.1500	5.1600	5.1000	5.1000	-0.971%	5	4,083	-60.784%
2026-05-14	5.1500	5.1500	5.1500	5.1500	-14.167%	10	4,080	-61.165%
2026-05-11	6.0300	6.0300	6.0000	6.0000	+26.582%	3	4,080	-66.667%
2026-05-07	4.7400	4.7400	4.7400	4.7400	+17.037%	1	4,080	-57.806%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-4.706%	1	4,079	-50.617%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-4.494%	1	4,080	-52.941%
2026-04-30	4.4000	4.4500	4.4000	4.4500	-3.261%	2	4,081	-55.056%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+3.371%	20	4,082	-56.522%
2026-04-28	4.5000	4.5000	4.4500	4.4500	-3.471%	22	4,102	-55.056%
2026-04-27	4.6500	4.6500	4.5000	4.6100	-2.947%	23	4,116	-56.616%
2026-04-24	4.6500	4.7500	4.6500	4.7500	+9.195%	3	4,138	-57.895%
2026-04-23	4.3500	4.3500	4.3500	4.3500	0.000%	2	4,137	-54.023%
2026-04-22	4.2500	4.3500	4.2500	4.3500	+7.407%	31	4,137	-54.023%
2026-04-21	4.1000	4.3000	4.0000	4.0500	-10.000%	218	4,192	-50.617%
2026-04-20	4.8000	4.8000	4.4000	4.5000	-5.462%	295	4,192	-55.556%
2026-04-17	4.9600	5.0800	4.7600	4.7600	-14.848%	84	4,291	-57.983%
2026-04-16	5.8000	5.8000	5.5900	5.5900	-1.930%	5	4,290	-64.222%
2026-04-15	5.9500	5.9500	5.7000	5.7000	-12.711%	48	4,294	-64.912%
2026-04-14	6.5300	6.5300	6.5300	6.5300	+2.512%	1	4,310	-69.372%
2026-04-13	6.3700	6.3700	6.3700	6.3700	+15.399%	1	4,310	-68.603%
2026-04-10	5.5200	5.5200	5.5200	5.5200	+0.364%	1	4,311	-63.768%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-8.333%	75	4,311	-63.636%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-10.180%	50	4,299	-66.667%
2026-04-07	6.6800	6.6800	6.6800	6.6800	+4.375%	50	4,349	-70.060%
2026-04-06	6.4000	6.4500	6.4000	6.4000	-6.977%	4	4,324	-68.750%
2026-04-01	6.8800	6.8800	6.8800	6.8800	-3.099%	15	4,324	-70.930%
2026-03-31	7.2500	7.3000	7.1000	7.1000	-5.459%	5	4,324	-71.831%
2026-03-30	7.5100	7.5100	7.5100	7.5100	+10.441%	1	4,322	-73.369%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-10.408%	4	4,322	-70.588%
2026-03-26	7.7300	7.7300	7.5000	7.5900	-3.924%	3	4,322	-73.650%
2026-03-25	8.0500	8.0500	7.8000	7.9000	-1.741%	4	4,321	-74.684%
2026-03-24	8.0000	8.6400	8.0000	8.0400	-5.412%	1,075	4,320	-75.124%
2026-03-20	8.5500	8.5500	8.5000	8.5000	+2.410%	19	3,588	-76.471%
2026-03-19	8.3000	8.3000	8.3000	8.3000	+9.499%	2	3,595	-75.904%
2026-03-17	7.5000	7.5800	7.5000	7.5800	+1.067%	3	3,595	-73.615%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-3.226%	1	3,592	-73.333%
2026-03-12	7.7000	7.7500	7.7000	7.7500	+5.014%	7	3,592	-74.194%
2026-03-09	7.6200	7.6200	7.3800	7.3800	+7.424%	3	3,592	-72.900%
2026-03-06	6.8700	6.8700	6.8700	6.8700	-2.829%	4	3,601	-70.888%
2026-03-05	7.0700	7.0700	7.0700	7.0700	+3.971%	1	3,605	-71.711%
2026-03-04	6.0500	6.8000	6.0500	6.8000	+3.030%	156	3,606	-70.588%
2026-03-03	6.7700	6.7700	6.6000	6.6000	-15.816%	12	3,718	-69.697%
2026-02-25	7.7500	8.1000	7.7500	7.8400	-8.518%	15	3,710	-74.490%
2026-02-23	8.5700	8.5700	8.5700	8.5700	+3.628%	1	3,710	-76.663%
2026-02-19	8.2700	8.2700	8.2700	8.2700	+2.351%	1	3,711	-75.816%
2026-02-17	8.0800	8.0800	8.0800	8.0800	-4.717%	15	3,712	-75.248%
2026-02-13	9.2000	9.2000	8.4800	8.4800	-8.817%	3	3,698	-76.415%
2026-02-12	9.0000	9.3000	9.0000	9.3000	+2.310%	2	3,698	-78.495%
2026-02-11	9.0900	9.0900	9.0900	9.0900	-0.110%	1	3,698	-77.998%
2026-02-10	9.0000	9.1000	9.0000	9.1000	+3.409%	4	3,697	-78.022%
2026-02-09	8.8500	9.1200	8.8000	8.8000	+1.617%	52	3,696	-77.273%
2026-02-06	8.6600	8.6600	8.6600	8.6600	-13.400%	6	3,646	-76.905%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+8.108%	1	3,652	-80.000%
2026-02-04	9.1700	9.2500	9.1700	9.2500	-22.269%	7	3,651	-78.378%
2026-01-30	11.9000	11.9000	11.9000	11.9000	-4.800%	1	3,646	-83.193%
2026-01-27	12.2000	12.5000	12.2000	12.5000	+15.741%	12	3,646	-84.000%
2026-01-23	10.8000	10.8000	10.8000	10.8000	+3.152%	2	3,656	-81.481%
2026-01-20	10.4700	10.4700	10.4700	10.4700	+6.619%	2	3,658	-80.898%
2026-01-16	10.0000	10.2000	9.8200	9.8200	-2.191%	302	3,640	-79.633%
2026-01-15	10.4200	10.4200	10.0400	10.0400	-6.168%	26	3,640	-80.080%
2026-01-14	10.7000	10.7000	10.7000	10.7000	-0.742%	1	3,666	-81.308%
2026-01-13	10.6300	10.7800	10.6300	10.7800	-7.863%	27	3,665	-81.447%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-2.092%	1	3,638	-82.906%
2026-01-09	12.4000	12.6500	11.9500	11.9500	+4.549%	115	3,638	-83.264%
2026-01-08	11.9800	11.9800	11.4300	11.4300	-10.493%	31	3,599	-82.502%
2026-01-07	12.2000	12.8200	12.2000	12.7700	+0.949%	32	3,617	-84.338%
2026-01-06	12.9500	13.1000	12.6500	12.6500	-4.528%	430	3,598	-84.190%
2026-01-05	13.9000	14.0000	13.2500	13.2500	-5.560%	11	3,306	-84.906%
2026-01-02	14.3900	14.3900	14.0300	14.0300	-8.301%	8	3,306	-85.745%
2025-12-31	15.0500	15.6000	15.0500	15.3000	+0.990%	45	3,274	-86.928%
2025-12-29	14.7000	15.1500	14.6600	15.1500	+3.061%	1,584	3,274	-86.799%
2025-12-26	14.8500	14.8500	14.6000	14.7000	-6.962%	77	1,743	-86.395%
2025-12-24	15.8000	15.8500	15.8000	15.8000	-7.979%	4	1,701	-87.342%
2025-12-23	17.1700	17.1700	17.1700	17.1700	+25.237%	2	1,701	-88.352%
2025-12-18	14.1800	14.1800	13.7100	13.7100	-21.657%	51	1,699	-85.412%
2025-12-01	17.5000	17.5000	17.5000	17.5000	-4.372%	5	1,697	-88.571%
2025-11-28	18.3800	18.3800	18.3000	18.3000	-4.339%	3	1,697	-89.071%
2025-11-26	19.1300	19.1300	19.1300	19.1300	-10.857%	1	1,694	-89.545%
2025-11-19	21.0600	21.4600	21.0600	21.4600	+7.300%	2	1,694	-90.680%
2025-11-18	20.6400	20.6400	20.0000	20.0000	+4.548%	10	1,693	-90.000%
2025-11-13	19.1300	19.1300	19.1300	19.1300	-6.683%	1	1,697	-89.545%
2025-11-07	20.5000	20.5000	20.5000	20.5000	+2.500%	1	1,698	-90.244%
2025-11-06	20.0000	20.0000	20.0000	20.0000	+3.093%	10	1,697	-90.000%
2025-11-05	19.4000	19.4000	19.4000	19.4000	+11.494%	250	1,937	-89.691%
2025-10-29	17.4500	17.5900	17.4000	17.4000	+7.407%	15	1,687	-88.506%
2025-10-28	16.2000	16.2000	16.2000	16.2000	-2.703%	17	1,697	-87.654%
2025-10-27	16.4000	16.6500	16.4000	16.6500	-9.016%	10	1,689	-87.988%
2025-10-22	18.3500	18.3500	18.3000	18.3000	-10.732%	7	1,689	-89.071%
2025-10-15	20.5000	20.5000	20.5000	20.5000	-7.658%	1	1,684	-90.244%
2025-10-13	22.2700	22.2700	22.1800	22.2000	+5.714%	9	1,684	-90.991%
2025-10-07	21.0300	21.0300	21.0000	21.0000	0.000%	2	1,677	-90.476%
2025-10-03	20.8000	21.0000	20.7100	21.0000	+0.287%	34	1,677	-90.476%
2025-10-02	20.7200	21.0500	20.7200	20.9400	-0.286%	7	1,646	-90.449%
2025-10-01	22.0000	22.0500	21.0000	21.0000	-3.181%	6	1,646	-90.476%
2025-09-29	21.6500	21.6900	21.6500	21.6900	+1.355%	3	1,644	-90.779%
2025-09-26	21.4000	21.5200	21.4000	21.4000	-3.342%	4	1,647	-90.654%
2025-09-25	22.1400	22.1400	22.1400	22.1400	-0.045%	2	1,650	-90.967%
2025-09-24	22.0800	22.1500	22.0800	22.1500	+3.747%	32	1,649	-90.971%
2025-09-19	21.3500	21.3500	21.3500	21.3500	+4.401%	1	1,650	-90.632%
2025-09-17	19.9000	20.4500	19.8500	20.4500	-1.446%	13	1,651	-90.220%
2025-09-15	20.7500	20.7500	20.7500	20.7500	+7.792%	2	1,659	-90.361%
2025-09-11	19.2500	19.2500	19.2500	19.2500	-2.679%	1	1,661	-89.610%
2025-09-10	19.7800	19.7800	19.7800	19.7800	+2.222%	5	1,661	-89.889%
2025-09-09	19.0500	19.3500	19.0500	19.3500	+1.309%	3	1,656	-89.664%
2025-09-08	19.1000	19.1000	19.1000	19.1000	+3.411%	2	1,657	-89.529%
2025-09-05	18.4500	18.5300	18.2700	18.4700	+0.874%	4	1,655	-89.172%
2025-09-04	18.4700	18.4700	18.3100	18.3100	+12.677%	2	1,655	-89.077%
2025-08-28	16.4100	16.4100	16.2200	16.2500	-1.455%	8	1,655	-87.692%
2025-08-26	16.5600	16.5900	16.4300	16.4900	+1.790%	6	1,655	-87.871%
2025-08-25	16.2000	16.2000	16.2000	16.2000	-1.520%	1	1,655	-87.654%
2025-08-21	16.3300	16.4900	16.1600	16.4500	+2.813%	18	1,655	-87.842%
2025-08-20	16.4000	16.4000	15.9600	16.0000	+19.581%	5	1,657	-87.500%
2025-08-19	13.3800	13.3800	13.3800	13.3800	-1.978%	6	1,655	-85.052%
2025-08-18	13.9000	13.9000	13.6500	13.6500	-6.507%	2	1,661	-85.348%
2025-08-15	14.6000	14.6000	14.6000	14.6000	+0.344%	10	1,663	-86.301%
2025-08-14	14.3600	14.5500	14.3600	14.5500	+5.054%	2	1,654	-86.254%
2025-08-13	13.8500	14.0000	13.8500	13.8500	+0.362%	3	1,654	-85.560%
2025-08-12	13.4700	13.8000	13.4500	13.8000	-3.564%	9	1,654	-85.507%
2025-08-08	14.4200	14.4200	14.3100	14.3100	-9.143%	2	1,647	-86.024%
2025-07-31	15.7000	15.7500	15.7000	15.7500	-2.778%	29	1,645	-87.302%
2025-07-16	16.2000	16.2000	16.2000	16.2000	+8.072%	4	1,617	-87.654%
2025-07-15	14.9900	14.9900	14.9900	14.9900	-3.103%	2	1,613	-86.658%
2025-07-14	15.4700	15.4700	15.4700	15.4700	+6.616%	5	1,611	-87.072%
2025-07-10	14.5100	14.5100	14.5100	14.5100	-7.284%	1	1,611	-86.216%
2025-07-09	15.4000	15.6500	15.4000	15.6500	-3.988%	5	1,611	-87.220%
2025-07-07	15.6500	16.4500	15.6500	16.3000	+7.237%	10	1,607	-87.730%
2025-07-03	15.2000	15.2000	15.2000	15.2000	+1.672%	2	1,608	-86.842%
2025-07-02	14.9500	14.9500	14.9500	14.9500	-1.903%	70	1,608	-86.622%
2025-07-01	15.7200	15.7200	15.2400	15.2400	-12.914%	2	1,608	-86.877%
2025-06-30	17.5000	17.5000	17.5000	17.5000	+2.941%	100	1,607	-88.571%
2025-06-27	16.4300	17.0000	16.4300	17.0000	-8.847%	3	1,507	-88.235%
2025-06-23	18.3000	18.6500	18.3000	18.6500	+3.039%	9	1,505	-89.276%
2025-06-13	18.1000	18.1000	18.1000	18.1000	+3.963%	2	1,502	-88.950%
2025-06-12	17.4100	17.4100	17.4100	17.4100	+4.565%	2	1,502	-88.512%
2025-06-11	16.6500	16.6500	16.6500	16.6500	-8.011%	1	1,500	-87.988%
2025-06-06	18.1600	18.1600	18.1000	18.1000	-7.511%	4	1,499	-88.950%
2025-06-05	19.5700	19.5700	19.5700	19.5700	+0.359%	15	1,485	-89.780%
2025-06-02	19.5000	19.5000	19.5000	19.5000	+7.084%	2	1,485	-89.744%
2025-05-27	18.2100	18.2100	18.2100	18.2100	-7.563%	10	1,483	-89.017%
2025-05-23	19.7000	19.7000	19.7000	19.7000	+5.067%	2	1,472	-89.848%
2025-05-15	18.7500	18.7500	18.7500	18.7500	+1.902%	150	1,472	-89.333%
2025-05-13	18.4500	18.4500	18.4000	18.4000	+2.793%	10	1,322	-89.130%
2025-05-12	17.9500	17.9500	17.9000	17.9000	-14.477%	2	1,321	-88.827%
2025-05-07	20.7300	20.9300	20.7300	20.9300	-2.606%	2	1,321	-90.444%
2025-05-06	21.4500	21.5000	21.4000	21.4900	+1.608%	16	1,320	-90.693%
2025-04-30	21.1000	21.1500	21.1000	21.1500	+4.444%	2	1,307	-90.544%
2025-04-29	20.5000	20.5000	20.2500	20.2500	-4.028%	24	1,306	-90.123%
2025-04-25	20.4000	21.1000	20.4000	21.1000	-11.530%	244	1,298	-90.521%
2025-04-16	23.8500	23.8500	23.8500	23.8500	+4.835%	5	1,237	-91.614%
2025-04-10	22.7500	22.7500	22.7500	22.7500	+1.111%	1	1,242	-91.209%
2025-04-08	20.6000	22.5000	20.6000	22.5000	-3.846%	3	1,241	-91.111%
2025-04-07	24.8300	24.8300	23.4000	23.4000	+7.094%	2	1,241	-91.453%
2025-04-04	21.9500	22.7000	21.0500	21.8500	-1.577%	802	1,243	-90.847%
2025-04-03	22.2400	22.2400	22.2000	22.2000	+34.954%	3	863	-90.991%
2025-04-01	16.4500	16.4500	16.4000	16.4500	+2.174%	70	864	-87.842%
2025-03-21	16.5500	16.5500	16.1000	16.1000	-0.371%	222	850	-87.578%
2025-03-13	16.1600	16.1600	16.1600	16.1600	+8.311%	1	756	-87.624%
2025-03-12	14.2000	14.9200	13.9700	14.9200	+17.573%	8	756	-86.595%
2025-03-10	12.7000	12.7000	12.6900	12.6900	+10.348%	3	750	-84.240%
2025-03-05	11.5000	11.5000	11.5000	11.5000	-1.709%	1	748	-82.609%
2025-03-04	11.6600	11.7000	11.6600	11.7000	+21.875%	16	747	-82.906%
2025-03-03	8.8000	9.6000	8.8000	9.6000	+1.587%	50	749	-79.167%
2025-02-27	9.3500	9.4500	9.3500	9.4500	+2.384%	201	740	-78.836%
2025-02-26	9.2300	9.2300	9.2300	9.2300	+20.812%	70	540	-78.332%
2025-02-19	7.5900	7.7000	7.5900	7.6400	-7.729%	26	470	-73.822%
2025-02-14	8.2800	8.2800	8.2800	8.2800	+20.876%	2	489	-75.845%
2024-12-27	6.8500	6.8500	6.8500	6.8500	-5.777%	250	489	-70.803%
2024-12-17	7.2700	7.2700	7.2700	7.2700	-1.757%	1	364	-72.490%
2024-12-10	7.4000	7.4000	7.4000	7.4000	-1.987%	1	363	-72.973%
2024-12-09	7.5500	7.5500	7.5500	7.5500	0.000%	3	363	-73.510%
2024-12-03	7.5500	7.5500	7.5500	7.5500	-13.218%	1	366	-73.510%
2024-12-02	8.3500	8.7000	8.3500	8.7000	+5.711%	4	366	-77.011%
2024-11-29	8.2300	8.2300	8.2300	8.2300	-8.045%	4	363	-75.699%
2024-11-26	8.9500	8.9500	8.9500	8.9500	-6.283%	250	365	-77.654%
2024-11-25	9.5500	9.5500	9.5500	9.5500	+2.688%	1	115	-79.058%
2024-11-22	9.5500	9.5500	9.0000	9.3000	-9.268%	18	116	-78.495%
2024-11-21	10.2500	10.2500	10.2500	10.2500	+1.385%	1	118	-80.488%
2024-11-20	9.9500	10.4500	8.8500	10.1100	+90.755%	33	118	-80.218%
2024-11-19	5.0500	5.3000	5.0500	5.3000	+4.950%	38	109	-62.264%
2024-10-15	5.0500	5.0500	5.0500	5.0500	-18.548%	1	71	-60.396%
2024-10-09	6.2000	6.2000	6.2000	6.2000	-7.463%	1	71	-67.742%
2024-10-08	6.7000	6.7000	6.7000	6.7000	+17.544%	20	70	-70.149%
2024-09-19	5.7000	5.7000	5.7000	5.7000	+2.888%	1	70	-64.912%
2024-08-27	5.5400	5.5400	5.4000	5.5400	-36.686%	39	70	-63.899%
2024-08-15	8.7500	8.7500	8.7500	8.7500	-23.913%	4	31	-77.143%
2024-08-12	11.5000	11.5000	11.5000	11.5000	+4.450%	20	27	-82.609%
2024-08-05	11.0000	11.0100	11.0000	11.0100	+83.500%	2	38	-81.835%
2024-07-16	6.1000	6.1000	6.0000	6.0000	-14.894%	21	36	-66.667%
2024-06-18	7.0500	7.1000	7.0500	7.0500	+15.574%	14	1	-71.631%
2024-06-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-67.213%