Dark

TGT20261218P125
TGT Dec 18 2026 125.00 Put (TGT261218P00125000)
option OPRA

EOD

Aug 25, 2026

1.36+13.333%(+0.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.3700	1.3700	1.3600	1.3600	+13.333%	12	883	0.000%
2026-08-24	1.0400	1.2000	1.0400	1.2000	-9.774%	7	884	+13.333%
2026-08-21	1.3900	1.3900	1.3300	1.3300	-14.744%	23	883	+2.256%
2026-08-20	1.5600	1.5600	1.5600	1.5600	+1.961%	1	881	-12.821%
2026-08-19	1.7400	1.7400	1.5300	1.5300	-49.000%	3	881	-11.111%
2026-08-18	3.0000	3.0000	3.0000	3.0000	+3.093%	23	880	-54.667%
2026-08-17	2.8000	2.9100	2.8000	2.9100	+10.646%	3	893	-53.265%
2026-08-14	3.0500	3.0500	2.6300	2.6300	-2.593%	4	893	-48.289%
2026-08-13	2.7000	2.7000	2.7000	2.7000	-22.857%	2	893	-49.630%
2026-08-11	3.3500	3.5200	3.1000	3.5000	-0.850%	532	891	-61.143%
2026-08-10	4.1200	4.1200	3.5300	3.5300	-14.112%	13	1,228	-61.473%
2026-08-07	4.2000	4.2000	4.1100	4.1100	-4.861%	3	1,221	-66.910%
2026-08-06	4.3200	4.3200	4.3200	4.3200	-6.087%	2	1,220	-68.519%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-4.167%	3	1,222	-70.435%
2026-07-29	4.8000	4.8500	4.8000	4.8000	-13.669%	19	1,219	-71.667%
2026-07-28	5.3500	5.5600	5.3500	5.5600	-13.125%	3	1,221	-75.540%
2026-07-27	6.8000	6.8000	6.4000	6.4000	-13.043%	44	1,218	-78.750%
2026-07-24	7.8500	7.8500	7.3000	7.3600	+3.662%	24	1,206	-81.522%
2026-07-22	7.1000	7.1000	7.1000	7.1000	+2.158%	10	1,208	-80.845%
2026-07-21	6.9500	6.9500	6.9500	6.9500	+6.107%	2	1,208	-80.432%
2026-07-16	6.5000	6.5500	6.5000	6.5500	-5.755%	4	1,210	-79.237%
2026-07-15	7.3000	7.3000	6.9500	6.9500	-15.244%	37	1,210	-80.432%
2026-07-14	8.2000	8.2000	8.2000	8.2000	-4.872%	1	1,202	-83.415%
2026-07-09	8.7000	8.7000	8.6200	8.6200	-25.754%	2	1,203	-84.223%
2026-07-06	11.6100	11.6100	11.6100	11.6100	+19.077%	1	1,204	-88.286%
2026-06-30	9.9000	9.9000	9.7500	9.7500	+25.000%	17	1,204	-86.051%
2026-06-29	7.8000	7.8000	7.8000	7.8000	+17.293%	10	1,209	-82.564%
2026-06-26	6.8000	6.8000	6.5000	6.6500	-1.042%	72	1,209	-79.549%
2026-06-25	6.7200	6.7200	6.7200	6.7200	-4.000%	1	1,210	-79.762%
2026-06-24	7.5500	7.5500	6.9500	7.0000	-18.794%	108	1,209	-80.571%
2026-06-23	8.6800	8.6800	8.6000	8.6200	-19.061%	500	1,179	-84.223%
2026-06-17	10.6500	10.6500	10.6500	10.6500	+18.994%	301	649	-87.230%
2026-06-16	9.1700	9.1700	8.8000	8.9500	+6.421%	54	649	-84.804%
2026-06-15	8.4200	8.4200	8.4100	8.4100	-4.972%	2	698	-83.829%
2026-06-12	9.2000	9.2000	8.8500	8.8500	-11.500%	3	698	-84.633%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-18.367%	5	698	-86.400%
2026-06-09	12.3200	12.3200	12.2500	12.2500	-9.259%	2	703	-88.898%
2026-06-08	13.5000	13.5000	13.5000	13.5000	+1.887%	1	701	-89.926%
2026-06-03	13.2500	13.2500	13.2500	13.2500	-4.608%	1	700	-89.736%
2026-06-02	13.8900	13.8900	13.8900	13.8900	+19.023%	4	700	-90.209%
2026-05-28	11.6700	11.6700	11.6700	11.6700	-6.789%	1	704	-88.346%
2026-05-22	12.3300	12.5400	12.3300	12.5200	-13.356%	7	704	-89.137%
2026-05-21	14.4500	14.4500	14.4500	14.4500	-2.365%	2	710	-90.588%
2026-05-20	14.8000	14.8000	14.8000	14.8000	+7.793%	25	710	-90.811%
2026-05-19	13.9000	13.9000	13.5700	13.7300	-5.830%	27	685	-90.095%
2026-05-14	14.5800	14.5800	14.5800	14.5800	-11.368%	4	685	-90.672%
2026-05-13	16.4500	16.4500	16.4500	16.4500	-0.182%	1	681	-91.733%
2026-05-12	16.4800	16.4800	16.4800	16.4800	-6.364%	1	681	-91.748%
2026-05-11	17.6000	17.6000	17.6000	17.6000	+24.382%	3	681	-92.273%
2026-05-08	14.3000	14.3000	14.1500	14.1500	0.000%	7	683	-90.389%
2026-05-07	14.1500	14.1500	14.1500	14.1500	+15.041%	2	678	-90.389%
2026-05-06	12.3000	12.3000	12.3000	12.3000	-2.997%	1	677	-88.943%
2026-05-04	12.6800	12.6800	12.6800	12.6800	+2.341%	1	677	-89.274%
2026-05-01	12.4000	12.5000	12.3500	12.3900	-10.217%	14	676	-89.023%
2026-04-29	14.0000	14.0000	13.8000	13.8000	+5.023%	3	676	-90.145%
2026-04-28	13.7000	13.7400	13.1400	13.1400	-0.530%	6	673	-89.650%
2026-04-27	13.2100	13.2100	13.2100	13.2100	-0.302%	2	672	-89.705%
2026-04-24	13.1000	13.2500	13.1000	13.2500	+5.159%	9	670	-89.736%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+10.526%	1	679	-89.206%
2026-04-21	11.8000	11.8000	11.4000	11.4000	-10.938%	9	674	-88.070%
2026-04-20	13.0000	13.0000	12.8000	12.8000	-5.185%	3	674	-89.375%
2026-04-17	14.4000	14.4000	13.5000	13.5000	-10.596%	3	674	-89.926%
2026-04-16	15.7500	15.7500	15.1000	15.1000	-4.430%	14	674	-90.993%
2026-04-15	16.0000	16.0000	15.8000	15.8000	-8.671%	54	671	-91.392%
2026-04-14	17.3000	17.3000	17.2000	17.3000	0.000%	108	721	-92.139%
2026-04-13	17.3000	17.3000	17.3000	17.3000	+9.911%	60	721	-92.139%
2026-04-10	15.5000	15.7400	15.5000	15.7400	+4.724%	7	721	-91.360%
2026-04-09	15.8500	15.8500	14.8900	15.0300	-12.362%	125	720	-90.951%
2026-04-07	17.1500	17.1500	17.1500	17.1500	+4.893%	1	688	-92.070%
2026-04-06	16.3500	16.3500	16.3500	16.3500	-4.218%	10	687	-91.682%
2026-03-27	17.0900	17.0900	17.0700	17.0700	-13.570%	5	685	-92.033%
2026-03-24	19.7500	19.7500	19.7500	19.7500	-0.253%	10	680	-93.114%
2026-03-23	19.8700	19.8700	19.8000	19.8000	+12.372%	2	680	-93.131%
2026-03-11	17.8000	17.8000	17.5600	17.6200	-6.525%	48	681	-92.281%
2026-03-09	18.4000	18.8500	18.4000	18.8500	+14.590%	10	691	-92.785%
2026-03-03	16.4500	16.4500	16.4500	16.4500	-24.886%	3	689	-91.733%
2026-03-02	21.9000	21.9000	21.9000	21.9000	+22.346%	8	686	-93.790%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-12.598%	1	694	-92.402%
2026-02-24	20.8000	20.8000	20.4800	20.4800	-2.476%	2	694	-93.359%
2026-02-23	21.0000	21.0000	21.0000	21.0000	+7.362%	58	693	-93.524%
2026-02-20	19.5600	19.5600	19.5600	19.5600	-17.642%	1	635	-93.047%
2026-02-03	22.8000	23.7500	22.8000	23.7500	-14.260%	2	636	-94.274%
2026-01-26	27.6500	27.7000	27.6500	27.7000	+10.844%	10	635	-95.090%
2026-01-13	24.9900	24.9900	24.9900	24.9900	-2.763%	20	630	-94.558%
2026-01-08	25.7000	25.7000	25.7000	25.7000	-18.153%	15	630	-94.708%
2025-12-29	31.4000	31.4000	31.4000	31.4000	-8.107%	2	630	-95.669%
2025-12-23	34.1700	34.1700	34.1700	34.1700	+15.051%	1	632	-96.020%
2025-12-18	29.8000	29.8500	29.2500	29.7000	-18.808%	16	631	-95.421%
2025-12-04	36.5800	36.5800	36.5800	36.5800	-2.297%	1	622	-96.282%
2025-12-02	37.4400	37.4400	37.4400	37.4400	-8.905%	1	622	-96.368%
2025-11-19	41.1000	41.1000	41.1000	41.1000	+8.158%	1	622	-96.691%
2025-11-18	38.0000	38.0000	38.0000	38.0000	+15.677%	2	621	-96.421%
2025-10-28	32.8500	32.8500	32.8500	32.8500	-16.092%	20	621	-95.860%
2025-10-03	39.1500	39.1500	39.1500	39.1500	-4.860%	2	621	-96.526%
2025-09-24	41.1400	41.1600	41.1400	41.1500	+0.122%	16	619	-96.695%
2025-09-22	41.1000	41.1000	41.1000	41.1000	+27.245%	1	619	-96.691%
2025-08-27	32.3000	32.3000	32.3000	32.3000	+17.327%	1	620	-95.789%
2025-08-12	27.5300	27.5300	27.5300	27.5300	-15.396%	1	620	-95.060%
2025-08-01	32.5400	32.5400	32.5400	32.5400	+6.829%	1	621	-95.821%
2025-07-18	30.3700	30.4600	30.3700	30.4600	+7.103%	2	620	-95.535%
2025-07-10	28.1800	28.4400	28.1800	28.4400	-15.608%	2	619	-95.218%
2025-06-24	33.7000	33.7000	33.7000	33.7000	-10.372%	2	618	-95.964%
2025-05-06	37.6000	37.6000	37.5900	37.6000	-11.944%	3	618	-96.383%
2025-04-09	42.7000	42.7000	42.7000	42.7000	+41.157%	1	620	-96.815%
2025-03-19	30.2500	30.2500	30.2500	30.2500	+9.800%	1	621	-95.504%
2025-03-12	27.6500	27.6500	27.5500	27.5500	+20.622%	2	621	-95.064%
2025-03-04	22.8000	22.8400	22.8000	22.8400	+18.097%	2	620	-94.046%
2025-03-03	19.3400	19.3400	19.3400	19.3400	-2.569%	1	620	-92.968%
2025-02-27	19.8500	19.8500	19.8500	19.8500	+6.036%	4	620	-93.149%
2025-02-25	18.7200	18.7200	18.7200	18.7200	-4.975%	3	620	-92.735%
2025-02-24	19.7000	19.7000	19.7000	19.7000	+11.932%	4	620	-93.096%
2025-02-18	17.6200	17.6200	17.6000	17.6000	-1.566%	24	620	-92.273%
2025-02-14	17.8800	17.8800	17.8800	17.8800	+34.943%	34	596	-92.394%
2025-01-30	13.3000	13.3000	13.2500	13.2500	-0.376%	2	597	-89.736%
2025-01-29	13.3000	13.3000	13.3000	13.3000	-9.524%	2	597	-89.774%
2025-01-08	14.7000	14.7000	14.7000	14.7000	-1.935%	9	598	-90.748%
2024-12-26	14.9900	14.9900	14.9900	14.9900	-12.595%	3	598	-90.927%
2024-12-19	17.1500	17.1500	17.1500	17.1500	+4.509%	23	595	-92.070%
2024-12-09	16.4100	16.4100	16.4100	16.4100	-16.616%	1	572	-91.712%
2024-11-22	19.6800	19.6800	19.6800	19.6800	-5.612%	2	572	-93.089%
2024-11-21	20.8000	21.0000	20.8000	20.8500	+1.361%	4	572	-93.477%
2024-11-20	20.3500	20.5700	20.3500	20.5700	+75.812%	21	572	-93.388%
2024-08-23	11.9000	11.9000	11.7000	11.7000	+3.540%	4	563	-88.376%
2024-08-22	11.3000	11.3000	11.3000	11.3000	+7.619%	1	561	-87.965%
2024-08-21	10.5000	10.5000	10.5000	10.5000	-35.583%	1	562	-87.048%
2024-08-20	16.3000	16.3000	16.3000	16.3000	-2.687%	2	561	-91.656%
2024-08-16	16.7000	16.7500	16.7000	16.7500	-14.758%	4	561	-91.881%
2024-08-13	19.6500	19.6500	19.6500	19.6500	+31.000%	50	561	-93.079%
2024-06-14	14.0000	15.0000	14.0000	15.0000	+14.504%	10	511	-90.933%
2024-06-06	13.1000	13.1000	13.1000	13.1000	+10.549%	500	508	-89.618%
2024-06-04	11.8500	11.8500	11.8500	11.8500	+2.332%	6	8	-88.523%
2024-05-31	11.4400	11.5800	11.4400	11.5800	0.000%	4	2	-88.256%