Dark

TGT20261218P110
TGT Dec 18 2026 110.00 Put (TGT261218P00110000)
option OPRA

EOD

Aug 27, 2026

0.5000+19.048%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5000	0.5000	0.5000	0.5000	+19.048%	4	1,197	0.000%
2026-08-24	0.4600	0.5600	0.4200	0.4200	-8.696%	27	1,200	+19.048%
2026-08-21	0.4000	0.4600	0.4000	0.4600	-56.604%	2	1,198	+8.696%
2026-08-18	1.0600	1.0600	1.0600	1.0600	+7.071%	15	1,200	-52.830%
2026-08-17	0.9900	0.9900	0.9900	0.9900	0.000%	1	1,188	-49.495%
2026-08-14	1.0000	1.0000	0.9900	0.9900	+1.020%	6	1,188	-49.495%
2026-08-13	0.9800	0.9800	0.9800	0.9800	-22.222%	2	1,189	-48.980%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-1.563%	2	1,190	-60.317%
2026-08-11	1.2800	1.2800	1.2800	1.2800	-11.111%	1	1,192	-60.938%
2026-08-10	1.4000	1.4400	1.4000	1.4400	-18.182%	9	1,193	-65.278%
2026-08-05	1.8400	1.8400	1.7600	1.7600	-1.124%	12	1,193	-71.591%
2026-08-04	1.8900	1.9200	1.7800	1.7800	-5.820%	3	1,197	-71.910%
2026-08-03	1.8900	1.8900	1.8900	1.8900	-8.252%	10	1,199	-73.545%
2026-07-29	2.0500	2.0600	2.0500	2.0600	-10.435%	2	1,199	-75.728%
2026-07-28	2.4600	2.4600	2.3000	2.3000	-32.353%	6	1,199	-78.261%
2026-07-24	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,200	-85.294%
2026-07-23	3.6200	3.6200	3.6000	3.6000	+22.034%	7	1,200	-86.111%
2026-07-17	2.9500	2.9500	2.9500	2.9500	-0.673%	1	1,199	-83.051%
2026-07-16	2.9100	2.9700	2.8900	2.9700	-7.188%	10	1,200	-83.165%
2026-07-15	3.3000	3.3000	3.2000	3.2000	-8.571%	2	1,200	-84.375%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-3.581%	1	1,201	-85.714%
2026-07-10	3.6300	3.6300	3.6300	3.6300	-11.463%	1	1,202	-86.226%
2026-07-08	4.1500	4.2500	4.1000	4.1000	-21.154%	3	1,203	-87.805%
2026-07-07	5.2900	5.2900	5.2000	5.2000	-5.797%	12	1,203	-90.385%
2026-07-06	5.5200	5.5200	5.5200	5.5200	+20.000%	1	1,204	-90.942%
2026-07-02	4.6500	4.6500	4.6000	4.6000	-3.158%	3	1,205	-89.130%
2026-07-01	5.5000	5.5000	4.7000	4.7500	+6.027%	34	1,205	-89.474%
2026-06-30	4.3200	4.4800	4.3200	4.4800	+20.755%	2	1,212	-88.839%
2026-06-29	3.6800	3.7100	3.6800	3.7100	+26.621%	11	1,211	-86.523%
2026-06-26	2.9300	2.9300	2.9300	2.9300	-5.484%	1	1,202	-82.935%
2026-06-25	2.9100	3.1000	2.9100	3.1000	-21.120%	8	1,202	-83.871%
2026-06-23	3.9300	3.9300	3.9300	3.9300	-18.125%	10	1,200	-87.277%
2026-06-18	4.7000	4.8000	4.6500	4.8000	+15.663%	21	1,207	-89.583%
2026-06-16	4.2000	4.2000	4.1000	4.1500	-2.810%	11	1,207	-87.952%
2026-06-12	4.3000	4.3000	4.2700	4.2700	-19.434%	2	1,212	-88.290%
2026-06-11	5.4000	5.4000	5.2500	5.3000	-10.473%	10	1,212	-90.566%
2026-06-10	5.9000	6.0500	5.9000	5.9200	-5.280%	14	1,210	-91.554%
2026-06-09	6.3000	6.3000	6.2000	6.2500	-8.088%	4	1,203	-92.000%
2026-06-08	6.9000	7.1700	6.8000	6.8000	-4.225%	9	1,202	-92.647%
2026-06-05	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,195	-92.958%
2026-06-01	7.4000	7.5000	7.2000	7.2000	+14.286%	4	1,194	-93.056%
2026-05-29	6.3000	6.3000	6.3000	6.3000	+8.434%	1	1,196	-92.063%
2026-05-28	5.8100	5.8100	5.8100	5.8100	+0.172%	10	1,196	-91.394%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-13.433%	1	1,206	-91.379%
2026-05-26	7.0000	7.0000	6.7000	6.7000	+2.290%	30	1,207	-92.537%
2026-05-22	6.6000	6.6200	6.5500	6.5500	-7.746%	8	1,191	-92.366%
2026-05-21	8.5000	8.5000	7.1000	7.1000	-14.458%	4	1,193	-92.958%
2026-05-20	9.2600	9.2600	8.3000	8.3000	-0.836%	2	1,193	-93.976%
2026-05-18	8.3700	8.3700	8.3700	8.3700	-7.514%	4	1,186	-94.026%
2026-05-13	9.0500	9.0500	9.0500	9.0500	-5.631%	1	1,186	-94.475%
2026-05-11	9.8100	9.8100	9.5500	9.5900	+24.223%	14	1,186	-94.786%
2026-05-07	7.7200	7.7200	7.7200	7.7200	+16.970%	1	1,183	-93.523%
2026-05-01	6.6500	6.6500	6.6000	6.6000	-2.941%	29	1,181	-92.424%
2026-04-30	6.8000	6.8000	6.8000	6.8000	-8.108%	11	1,181	-92.647%
2026-04-29	7.5500	7.5500	7.4000	7.4000	+0.680%	22	1,192	-93.243%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-0.676%	1	1,180	-93.197%
2026-04-27	7.3700	7.4000	7.3000	7.4000	+1.370%	48	1,180	-93.243%
2026-04-24	7.3000	7.3000	7.3000	7.3000	+5.036%	1	1,181	-93.151%
2026-04-23	6.9000	6.9500	6.8000	6.9500	+1.460%	34	1,180	-92.806%
2026-04-22	6.7000	6.9000	6.6500	6.8500	-14.907%	539	1,177	-92.701%
2026-04-17	8.0500	8.0500	8.0500	8.0500	-8.523%	1	1,164	-93.789%
2026-04-15	9.6500	9.6500	8.8000	8.8000	-13.300%	61	1,163	-94.318%
2026-04-13	9.4100	10.1500	9.4100	10.1500	+13.408%	6	1,106	-95.074%
2026-04-10	8.8500	9.0000	8.8500	8.9500	-0.334%	64	1,102	-94.413%
2026-04-09	8.9800	8.9800	8.9800	8.9800	-1.965%	1	1,102	-94.432%
2026-04-08	9.1600	9.1600	9.1600	9.1600	-11.068%	8	1,102	-94.541%
2026-04-07	10.3000	10.3000	10.3000	10.3000	+6.736%	2	1,110	-95.146%
2026-04-06	9.6500	9.8000	9.5500	9.6500	-10.731%	30	1,112	-94.819%
2026-03-30	10.8100	10.8100	10.8100	10.8100	+3.743%	1	1,114	-95.375%
2026-03-27	10.4200	10.4200	10.4200	10.4200	-5.701%	27	1,115	-95.202%
2026-03-26	11.1000	11.1500	11.0500	11.0500	-8.299%	177	1,117	-95.475%
2026-03-24	12.0500	12.0500	12.0500	12.0500	+4.329%	1	993	-95.851%
2026-03-18	11.5500	11.5500	11.5500	11.5500	+1.316%	1	993	-95.671%
2026-03-13	11.4000	11.4000	11.4000	11.4000	-0.870%	1	992	-95.614%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+4.545%	4	991	-95.652%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+4.265%	1	987	-95.455%
2026-03-06	11.0000	11.1500	10.5500	10.5500	+1.442%	64	986	-95.261%
2026-03-05	10.4000	10.4000	10.4000	10.4000	+9.474%	2	983	-95.192%
2026-03-04	9.6500	9.6500	9.5000	9.5000	-5.941%	2	981	-94.737%
2026-03-03	11.3000	11.3000	9.9500	10.1000	-23.716%	42	981	-95.050%
2026-02-27	13.2400	13.2400	13.2400	13.2400	+7.730%	1	994	-96.224%
2026-02-26	12.2900	12.2900	12.2900	12.2900	-1.126%	25	993	-95.932%
2026-02-24	12.4300	12.4300	12.4300	12.4300	+2.136%	2	968	-95.977%
2026-02-18	12.1700	12.1700	12.1700	12.1700	-3.028%	2	968	-95.892%
2026-02-11	13.4600	13.4600	12.5500	12.5500	-4.635%	51	970	-96.016%
2026-02-09	13.1600	13.1600	13.1600	13.1600	-25.650%	2	963	-96.201%
2026-01-26	17.7000	17.7000	17.7000	17.7000	+9.733%	3	961	-97.175%
2026-01-21	16.1300	16.1300	16.1300	16.1300	+7.533%	1	961	-96.900%
2026-01-15	15.0000	15.0000	15.0000	15.0000	-0.332%	3	961	-96.667%
2026-01-14	15.0500	15.0500	15.0500	15.0500	-4.444%	1	964	-96.678%
2026-01-13	15.3000	15.7500	15.3000	15.7500	-6.528%	21	964	-96.825%
2026-01-12	17.0500	17.0500	16.8500	16.8500	-2.882%	81	961	-97.033%
2026-01-09	17.1500	17.3500	17.1500	17.3500	+6.442%	8	961	-97.118%
2026-01-08	16.4900	16.4900	15.9000	16.3000	-9.192%	407	961	-96.933%
2026-01-06	18.4500	18.5100	17.9500	17.9500	-14.442%	17	574	-97.214%
2025-12-29	20.9800	20.9800	20.9800	20.9800	-0.095%	2	564	-97.617%
2025-12-26	21.0000	21.0000	21.0000	21.0000	-8.096%	8	562	-97.619%
2025-12-23	22.8500	22.8500	22.8500	22.8500	+2.009%	2	570	-97.812%
2025-12-22	22.5000	22.5000	22.4000	22.4000	+4.673%	3	568	-97.768%
2025-12-19	21.4000	21.4000	21.4000	21.4000	+8.354%	3	565	-97.664%
2025-12-18	19.1200	19.7500	19.0100	19.7500	-23.122%	139	562	-97.468%
2025-12-02	25.6900	25.6900	25.6900	25.6900	-10.861%	1	594	-98.054%
2025-11-20	28.8200	28.8200	28.8200	28.8200	+2.562%	2	594	-98.265%
2025-11-19	28.1000	28.1000	28.1000	28.1000	+3.119%	1	592	-98.221%
2025-11-18	27.2500	27.2500	27.2500	27.2500	+6.737%	1	592	-98.165%
2025-11-13	25.5300	25.5300	25.5300	25.5300	-6.209%	10	593	-98.042%
2025-10-16	27.1400	27.2400	27.0800	27.2200	-4.825%	4	583	-98.163%
2025-10-14	28.6000	28.6000	28.6000	28.6000	-2.055%	2	583	-98.252%
2025-10-13	28.9500	29.2200	28.9500	29.2000	+2.853%	21	583	-98.288%
2025-10-07	27.6500	28.3900	27.6500	28.3900	-2.907%	2	569	-98.239%
2025-09-24	29.0400	29.2400	29.0400	29.2400	+2.238%	48	569	-98.290%
2025-09-23	28.6000	28.6000	28.6000	28.6000	+7.317%	1	567	-98.252%
2025-09-17	26.5500	26.6500	26.5500	26.6500	-3.056%	10	566	-98.124%
2025-09-15	27.4900	27.4900	27.4900	27.4900	+7.173%	1	569	-98.181%
2025-09-09	25.6500	25.6500	25.6500	25.6500	+0.391%	2	569	-98.051%
2025-09-08	25.5500	25.5500	25.5500	25.5500	+2.610%	2	569	-98.043%
2025-09-05	24.9300	24.9300	24.9000	24.9000	+0.484%	2	569	-97.992%
2025-09-04	24.8600	24.8600	24.7800	24.7800	+0.568%	2	568	-97.982%
2025-09-02	24.7400	24.7400	24.6400	24.6400	+9.511%	2	567	-97.971%
2025-08-26	22.3500	22.6500	22.3500	22.5000	+11.718%	11	567	-97.778%
2025-08-22	20.4200	20.4200	20.1400	20.1400	-8.869%	4	573	-97.517%
2025-08-21	22.1000	22.1000	22.1000	22.1000	-2.212%	4	573	-97.738%
2025-08-20	22.6000	22.6000	22.6000	22.6000	+16.796%	3	573	-97.788%
2025-08-13	19.3500	19.3500	19.3500	19.3500	+4.878%	3	570	-97.416%
2025-08-12	18.3100	18.4500	18.3100	18.4500	+0.545%	2	567	-97.290%
2025-07-23	18.3500	18.3500	18.3500	18.3500	-4.675%	1	567	-97.275%
2025-07-22	19.8500	19.8500	19.2500	19.2500	-3.942%	39	568	-97.403%
2025-07-11	20.0400	20.0400	20.0400	20.0400	+3.406%	1	544	-97.505%
2025-07-10	19.2400	19.5600	19.1400	19.3800	-6.422%	4	543	-97.420%
2025-07-01	20.7100	20.7100	20.7100	20.7100	-7.956%	2	543	-97.586%
2025-06-27	22.5000	22.5000	22.5000	22.5000	-6.250%	15	543	-97.778%
2025-06-26	24.0000	24.0000	24.0000	24.0000	+1.480%	1	528	-97.917%
2025-06-24	23.6500	23.6500	23.6500	23.6500	-7.364%	65	528	-97.886%
2025-06-20	25.4000	25.5300	25.4000	25.5300	+3.992%	4	511	-98.042%
2025-06-17	24.7900	24.7900	24.5500	24.5500	+5.819%	75	510	-97.963%
2025-06-09	22.7500	23.2000	22.7500	23.2000	-7.014%	6	504	-97.845%
2025-05-29	24.9500	24.9500	24.9500	24.9500	-4.952%	1	499	-97.996%
2025-05-21	26.1500	26.2500	26.1500	26.2500	+13.195%	2	500	-98.095%
2025-05-12	23.3000	23.3000	23.1900	23.1900	-10.463%	2	500	-97.844%
2025-05-08	25.9000	25.9000	25.9000	25.9000	-5.989%	9	499	-98.069%
2025-05-06	27.5500	27.5500	27.5500	27.5500	+2.037%	2	499	-98.185%
2025-04-30	27.0500	27.0500	26.9500	27.0000	+2.662%	6	498	-98.148%
2025-04-29	26.2500	26.3100	26.0500	26.3000	-10.757%	64	495	-98.099%
2025-04-07	29.4700	29.4700	29.4700	29.4700	+6.122%	6	482	-98.303%
2025-04-04	27.7700	27.7700	27.7700	27.7700	+0.144%	2	482	-98.199%
2025-04-03	25.9300	28.4500	25.9300	27.7300	+44.502%	4	483	-98.197%
2025-03-24	19.3000	19.5300	19.1700	19.1900	-12.374%	47	483	-97.394%
2025-03-21	21.9000	21.9000	21.9000	21.9000	+17.175%	2	467	-97.717%
2025-03-12	18.5000	18.6900	18.5000	18.6900	+9.298%	4	466	-97.325%
2025-03-11	16.9700	17.1900	16.9700	17.1000	0.000%	33	468	-97.076%
2025-03-10	17.1000	17.1000	17.1000	17.1000	-1.213%	1	452	-97.076%
2025-03-07	17.3100	17.3100	17.3100	17.3100	+6.654%	2	453	-97.111%
2025-03-04	15.9900	16.2300	15.9900	16.2300	+28.810%	4	454	-96.919%
2025-03-03	12.6000	12.6000	12.6000	12.6000	-3.817%	1	450	-96.032%
2025-02-24	13.1000	13.1000	13.1000	13.1000	+21.296%	1	450	-96.183%
2025-02-19	10.8000	10.8000	10.8000	10.8000	+11.917%	1	449	-95.370%
2025-01-21	9.6500	9.6500	9.6500	9.6500	-13.530%	2	449	-94.819%
2025-01-16	11.1600	11.1600	11.1600	11.1600	+18.723%	1	449	-95.520%
2025-01-08	9.5500	9.5500	9.4000	9.4000	-6.468%	32	477	-94.681%
2024-12-13	10.1000	10.1000	10.0500	10.0500	-8.636%	28	477	-95.025%
2024-12-09	11.0000	11.0000	11.0000	11.0000	-0.901%	5	464	-95.455%
2024-12-06	11.1000	11.1000	11.1000	11.1000	-4.310%	68	464	-95.495%
2024-12-04	11.6000	11.6000	11.6000	11.6000	+4.036%	4	438	-95.690%
2024-12-03	11.8000	11.8000	11.1500	11.1500	+2.200%	10	434	-95.516%
2024-11-25	10.9100	10.9100	10.9100	10.9100	-23.277%	1	434	-95.417%
2024-11-20	14.4400	14.4400	14.1500	14.2200	+82.308%	13	433	-96.484%
2024-11-11	7.8000	7.8000	7.8000	7.8000	-4.177%	4	427	-93.590%
2024-11-07	8.1400	8.1400	8.1400	8.1400	-8.539%	2	431	-93.857%
2024-11-06	8.8700	8.9000	8.8700	8.9000	-2.732%	2	431	-94.382%
2024-10-29	9.1500	9.1500	9.1500	9.1500	+2.809%	8	430	-94.536%
2024-10-22	8.7500	8.9000	8.7500	8.9000	+5.325%	2	422	-94.382%
2024-10-21	8.3500	8.4500	8.3500	8.4500	-4.520%	2	420	-94.083%
2024-10-08	8.8500	8.8500	8.8500	8.8500	+1.143%	1	418	-94.350%
2024-10-07	8.7500	8.7500	8.7500	8.7500	+11.323%	1	417	-94.286%
2024-09-25	7.8600	7.8600	7.8600	7.8600	-15.302%	1	416	-93.639%
2024-09-10	9.2800	9.2800	9.2800	9.2800	+11.807%	1	417	-94.612%
2024-08-29	8.3000	8.3000	8.3000	8.3000	+7.097%	1	417	-93.976%
2024-08-23	7.7500	7.7500	7.7500	7.7500	+8.392%	2	416	-93.548%
2024-08-21	7.1500	7.1500	7.1500	7.1500	-34.404%	1	415	-93.007%
2024-08-20	10.9000	10.9000	10.9000	10.9000	-6.438%	5	416	-95.413%
2024-08-15	11.9000	11.9000	11.6500	11.6500	-16.786%	15	421	-95.708%
2024-08-08	14.0000	14.0000	14.0000	14.0000	-0.709%	1	406	-96.429%
2024-08-07	13.4000	14.1000	13.3500	14.1000	+15.574%	301	405	-96.454%
2024-08-02	12.2000	12.2000	12.2000	12.2000	+30.203%	2	104	-95.902%
2024-07-31	9.3700	9.3700	9.3700	9.3700	+1.848%	1	103	-94.664%
2024-06-27	9.5000	9.5000	9.2000	9.2000	-3.158%	101	102	-94.565%
2024-06-18	9.5000	9.5000	9.5000	9.5000	0.000%	1	0	-94.737%