Dark

TGT20261218P70
TGT Dec 18 2026 70.00 Put (TGT261218P00070000)
option OPRA

EOD

Jul 9, 2026

0.3000+20.000%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,261	0.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-46.809%	1	1,261	+20.000%
2026-06-10	0.4700	0.4700	0.4700	0.4700	-9.615%	2	1,261	-36.170%
2026-06-03	0.5000	0.5200	0.5000	0.5200	-5.455%	2	1,261	-42.308%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,261	-45.455%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-40.625%	10	1,260	-47.368%
2026-05-15	0.9600	0.9600	0.9600	0.9600	+2.128%	4	1,265	-68.750%
2026-05-14	0.9400	0.9400	0.9400	0.9400	-18.261%	4	1,267	-68.085%
2026-05-11	1.0300	1.1500	1.0300	1.1500	+21.053%	11	1,269	-73.913%
2026-05-04	0.8300	0.9500	0.8300	0.9500	+7.955%	2	1,263	-68.421%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-16.981%	1	1,263	-65.909%
2026-04-21	0.9800	1.0700	0.9800	1.0600	+6.000%	4	1,263	-71.698%
2026-04-20	1.0000	1.0400	1.0000	1.0000	-9.910%	20	1,263	-70.000%
2026-04-17	1.2100	1.2500	1.0700	1.1100	-9.016%	53	1,273	-72.973%
2026-04-16	1.2200	1.2500	1.2100	1.2200	-8.271%	6	1,277	-75.410%
2026-04-15	1.3100	1.3800	1.2200	1.3300	-8.904%	48	1,277	-77.444%
2026-04-14	1.4700	1.5400	1.4200	1.4600	-3.947%	23	1,278	-79.452%
2026-04-13	1.4300	1.5200	1.4000	1.5200	+9.353%	18	1,280	-80.263%
2026-04-10	1.2700	1.3900	1.2700	1.3900	+8.594%	35	1,282	-78.417%
2026-04-09	1.2800	1.2800	1.2800	1.2800	-20.000%	1	1,275	-76.563%
2026-04-07	1.5200	1.6100	1.5200	1.6000	+8.108%	32	1,275	-81.250%
2026-04-06	1.4500	1.5500	1.4500	1.4800	-7.500%	28	1,274	-79.730%
2026-04-02	1.5800	1.7200	1.5800	1.6000	-0.621%	70	1,277	-81.250%
2026-04-01	1.6700	1.7700	1.5500	1.6100	-4.734%	81	1,277	-81.366%
2026-03-31	1.6400	1.7400	1.6300	1.6900	-2.312%	28	1,280	-82.249%
2026-03-30	1.7300	1.7600	1.7000	1.7300	+1.170%	6	1,286	-82.659%
2026-03-27	1.6300	1.7300	1.6300	1.7100	-6.557%	24	1,286	-82.456%
2026-03-26	1.8000	1.8300	1.8000	1.8300	-2.139%	2	1,279	-83.607%
2026-03-25	1.8400	2.0300	1.8100	1.8700	-4.592%	40	1,279	-83.957%
2026-03-23	1.8900	2.0200	1.8500	1.9600	-4.854%	28	1,274	-84.694%
2026-03-20	2.0200	2.2600	2.0100	2.0600	-0.483%	78	1,273	-85.437%
2026-03-19	1.9800	2.0700	1.9800	2.0700	+6.701%	12	1,276	-85.507%
2026-03-18	1.7500	2.0300	1.7400	1.9400	+6.011%	70	1,278	-84.536%
2026-03-17	1.7600	1.8600	1.7100	1.8300	+0.549%	72	1,280	-83.607%
2026-03-16	1.8100	1.9000	1.7700	1.8200	+2.247%	78	1,288	-83.516%
2026-03-13	1.7100	1.8200	1.7100	1.7800	+2.299%	46	1,305	-83.146%
2026-03-12	1.7500	1.8700	1.6900	1.7400	+8.075%	80	1,293	-82.759%
2026-03-11	1.7000	1.7000	1.5900	1.6100	-4.167%	9	1,294	-81.366%
2026-03-09	1.6700	1.8400	1.6400	1.6800	+5.000%	28	1,294	-82.143%
2026-03-06	1.6200	1.6600	1.5600	1.6000	+0.629%	4	1,292	-81.250%
2026-03-05	1.5700	1.6000	1.5700	1.5900	-5.357%	4	1,291	-81.132%
2026-03-03	1.6800	1.6800	1.6800	1.6800	-10.638%	2	1,291	-82.143%
2026-02-23	1.9000	1.9000	1.8800	1.8800	+1.622%	2	1,293	-84.043%
2026-02-19	1.8900	1.9600	1.8500	1.8500	-1.070%	23	1,293	-83.784%
2026-02-18	1.8300	1.9700	1.8300	1.8700	-6.030%	19	1,289	-83.957%
2026-02-13	1.9700	2.0400	1.8800	1.9900	-1.970%	22	1,285	-84.925%
2026-02-12	2.0400	2.0400	1.9800	2.0300	+7.979%	4	1,285	-85.222%
2026-02-11	1.9500	2.0900	1.8100	1.8800	-10.048%	58	1,286	-84.043%
2026-02-10	1.9000	2.1300	1.9000	2.0900	+5.556%	10	1,293	-85.646%
2026-02-09	1.9400	2.0400	1.8700	1.9800	+7.609%	44	1,296	-84.848%
2026-02-06	1.7700	1.9000	1.7200	1.8400	-11.111%	14	1,298	-83.696%
2026-02-05	1.9400	2.1300	1.9200	2.0700	+8.947%	28	1,303	-85.507%
2026-02-04	1.9300	2.0000	1.8900	1.9000	-12.442%	11	1,306	-84.211%
2026-02-03	1.9200	2.1700	1.8900	2.1700	-4.825%	71	1,305	-86.175%
2026-02-02	2.5500	2.6400	2.1900	2.2800	-9.881%	18	1,307	-86.842%
2026-01-30	2.6500	2.7100	2.5100	2.5300	-7.326%	12	1,306	-88.142%
2026-01-29	2.8000	2.8000	2.7000	2.7300	-5.862%	9	1,308	-89.011%
2026-01-28	2.8200	2.9000	2.8200	2.9000	+16.000%	2	1,310	-89.655%
2026-01-26	2.5500	2.6200	2.5000	2.5000	+2.881%	8	1,311	-88.000%
2026-01-21	2.4200	2.4300	2.4200	2.4300	+5.652%	2	1,310	-87.654%
2026-01-20	2.3200	2.3200	2.3000	2.3000	+2.222%	2	1,309	-86.957%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+8.173%	1	1,309	-86.667%
2026-01-14	2.0800	2.0800	2.0800	2.0800	-5.455%	1	1,309	-85.577%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-17.603%	1	1,308	-86.364%
2026-01-09	2.6700	2.6700	2.6700	2.6700	-10.702%	1	1,309	-88.764%
2026-01-06	3.0500	3.0500	2.9900	2.9900	-9.394%	20	1,308	-89.967%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-2.367%	10	1,313	-90.909%
2026-01-02	3.4000	3.4000	3.3800	3.3800	-7.397%	2	1,313	-91.124%
2025-12-29	3.5000	3.6500	3.5000	3.6500	+4.286%	39	1,314	-91.781%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-10.256%	10	1,303	-91.429%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+8.333%	16	1,303	-92.308%
2025-12-19	3.6500	3.7000	3.6000	3.6000	-2.703%	67	1,303	-91.667%
2025-12-17	3.8500	3.8500	3.7000	3.7000	-6.801%	58	1,261	-91.892%
2025-12-11	3.9700	3.9700	3.9700	3.9700	-11.973%	1	1,237	-92.443%
2025-12-08	4.6500	4.6500	4.5100	4.5100	-4.246%	28	1,238	-93.348%
2025-12-05	4.7100	4.7100	4.7100	4.7100	+4.667%	2	1,211	-93.631%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-21.739%	10	1,210	-93.333%
2025-11-21	6.2000	6.2500	5.6000	5.7500	-14.688%	24	1,200	-94.783%
2025-11-20	6.5000	6.8200	6.5000	6.7400	+10.492%	25	1,206	-95.549%
2025-11-19	5.7000	6.1000	5.7000	6.1000	+7.206%	17	1,194	-95.082%
2025-11-18	5.6900	5.6900	5.6900	5.6900	-5.167%	4	1,177	-94.728%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-4.153%	1	1,173	-95.000%
2025-11-06	6.2600	6.2600	6.2600	6.2600	+20.617%	1	1,172	-95.208%
2025-10-30	5.1900	5.1900	5.1900	5.1900	+12.826%	5	1,171	-94.220%
2025-10-28	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,166	-93.478%
2025-10-23	5.3000	5.3000	5.3000	5.3000	-1.852%	4	1,166	-94.340%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+1.887%	1	1,162	-94.444%
2025-10-21	5.2500	5.3000	5.2500	5.3000	-20.301%	2	1,161	-94.340%
2025-10-17	6.6500	6.6500	6.6500	6.6500	+2.308%	4	1,159	-95.489%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-2.549%	1	1,159	-95.385%
2025-10-14	6.7500	6.7500	6.6700	6.6700	+10.248%	9	1,160	-95.502%
2025-10-08	6.0500	6.0500	6.0500	6.0500	-5.321%	1	1,165	-95.041%
2025-10-06	6.3000	6.4000	6.3000	6.3900	0.000%	4	1,164	-95.305%
2025-10-02	6.2500	6.4800	6.2500	6.3900	+2.404%	146	1,160	-95.305%
2025-10-01	6.7500	6.7500	6.2400	6.2400	-0.952%	139	1,145	-95.192%
2025-09-30	6.6000	6.8500	6.3000	6.3000	-6.667%	87	1,120	-95.238%
2025-09-29	6.7000	6.9600	6.6800	6.7500	+3.053%	96	1,104	-95.556%
2025-09-26	6.6100	6.6100	6.5500	6.5500	-4.100%	4	1,109	-95.420%
2025-09-24	6.8300	6.8300	6.8300	6.8300	-1.014%	5	1,107	-95.608%
2025-09-22	6.7500	6.9000	6.7000	6.9000	+12.195%	38	1,102	-95.652%
2025-09-18	6.2500	6.2500	6.1500	6.1500	+0.820%	501	1,112	-95.122%
2025-09-16	6.0500	6.1000	6.0500	6.1000	+0.826%	8	761	-95.082%
2025-09-15	6.0500	6.0500	6.0500	6.0500	+2.542%	5	763	-95.041%
2025-09-12	5.9000	5.9000	5.9000	5.9000	+5.357%	2	758	-94.915%
2025-09-11	5.5000	5.6000	5.5000	5.6000	-4.600%	17	758	-94.643%
2025-09-09	5.8700	5.8700	5.8700	5.8700	+5.766%	1	751	-94.889%
2025-09-08	5.5500	5.5500	5.5500	5.5500	+4.717%	5	750	-94.595%
2025-09-04	5.3000	5.3000	5.3000	5.3000	+11.579%	1	750	-94.340%
2025-08-29	4.7500	4.7500	4.7500	4.7500	+3.261%	1	749	-93.684%
2025-08-27	4.6000	4.6000	4.6000	4.6000	-1.075%	1	749	-93.478%
2025-08-26	4.6500	4.6500	4.6000	4.6500	+8.140%	3	751	-93.548%
2025-08-20	4.9000	4.9000	4.3000	4.3000	+9.137%	11	751	-93.023%
2025-08-19	3.9400	3.9400	3.9400	3.9400	-4.369%	20	740	-92.386%
2025-07-24	4.1200	4.1200	4.1200	4.1200	-15.918%	1	720	-92.718%
2025-07-09	4.5800	4.9100	4.5800	4.9000	-6.844%	35	720	-93.878%
2025-07-08	5.1300	5.2600	5.1300	5.2600	+1.154%	2	709	-94.297%
2025-07-07	5.2700	5.2700	5.2000	5.2000	-10.959%	3	710	-94.231%
2025-06-27	5.6800	5.8400	5.6800	5.8400	+8.148%	2	710	-94.863%
2025-06-10	5.3700	5.4000	5.3500	5.4000	-19.162%	4	710	-94.444%
2025-05-30	6.4700	6.6800	6.4700	6.6800	+5.197%	4	711	-95.509%
2025-05-28	6.3500	6.3500	6.3500	6.3500	-0.626%	1	711	-95.276%
2025-05-27	6.2200	6.3900	6.2200	6.3900	0.000%	2	710	-95.305%
2025-05-22	6.3900	6.3900	6.3900	6.3900	-5.333%	1	710	-95.305%
2025-05-21	6.9800	6.9800	6.7500	6.7500	-4.255%	21	709	-95.556%
2025-05-14	6.8600	7.1400	6.8600	7.0500	+7.798%	8	688	-95.745%
2025-05-13	6.3500	6.5900	6.3500	6.5400	+2.028%	5	684	-95.413%
2025-05-12	6.0500	6.4100	6.0500	6.4100	-9.591%	3	682	-95.320%
2025-05-08	7.0900	7.0900	7.0900	7.0900	-10.253%	1	684	-95.769%
2025-05-06	7.9000	7.9000	7.9000	7.9000	+1.935%	4	683	-96.203%
2025-05-05	7.5500	7.7500	7.5500	7.7500	+3.333%	651	683	-96.129%
2025-05-01	7.5000	7.5000	7.5000	7.5000	-1.961%	1	148	-96.000%
2025-04-29	7.6500	7.6500	7.6500	7.6500	-9.467%	2	147	-96.078%
2025-04-04	8.4500	8.4500	8.4500	8.4500	+8.333%	30	145	-96.450%
2025-04-03	7.5200	7.9700	7.5200	7.8000	+66.667%	6	160	-96.154%
2025-03-24	4.6900	4.9200	4.5200	4.6800	-16.279%	4	161	-93.590%
2025-03-13	5.4700	5.5900	5.4700	5.5900	+60.172%	2	160	-94.633%
2025-03-10	3.5000	3.5600	3.4300	3.4900	+3.869%	10	160	-91.404%
2025-03-06	3.3600	3.3600	3.3600	3.3600	+25.373%	10	170	-91.071%
2025-02-28	2.5600	2.7100	2.5600	2.6800	+4.688%	224	170	-88.806%
2025-02-26	2.4500	2.5700	2.4200	2.5600	+8.475%	28	150	-88.281%
2025-02-25	2.3100	2.4400	2.3100	2.3600	-0.840%	44	150	-87.288%
2025-02-24	2.3200	2.4700	2.3200	2.3800	+17.822%	20	150	-87.395%
2025-02-18	2.0200	2.0200	2.0200	2.0200	-2.415%	15	150	-85.149%
2025-02-10	2.0700	2.0700	2.0700	2.0700	+3.500%	1	150	-85.507%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-1.478%	2	151	-85.000%
2025-01-03	2.0300	2.0300	2.0300	2.0300	-1.456%	2	151	-85.222%
2024-12-11	2.0400	2.0600	2.0400	2.0600	-5.069%	19	152	-85.437%
2024-12-10	2.1600	2.1700	2.1600	2.1700	+6.373%	4	136	-86.175%
2024-12-09	2.0100	2.0700	2.0100	2.0400	-15.702%	4	135	-85.294%
2024-12-06	2.4100	2.4300	2.4100	2.4200	0.000%	6	134	-87.603%
2024-12-05	2.4200	2.4200	2.4200	2.4200	+3.419%	1	135	-87.603%
2024-12-04	2.2800	2.3400	2.2800	2.3400	+8.837%	2	135	-87.179%
2024-12-03	2.3000	2.3000	2.0500	2.1500	-15.686%	7	134	-86.047%
2024-12-02	2.5500	2.5500	2.5500	2.5500	-7.273%	1	129	-88.235%
2024-11-22	2.8300	2.8300	2.7500	2.7500	-5.172%	6	129	-89.091%
2024-11-21	2.9000	2.9000	2.9000	2.9000	-6.452%	3	126	-89.655%
2024-11-20	3.0000	3.3000	2.9500	3.1000	+49.758%	19	126	-90.323%
2024-11-07	2.0700	2.0700	2.0700	2.0700	-4.167%	1	118	-85.507%
2024-10-28	2.1500	2.1700	2.1400	2.1600	+2.857%	4	118	-86.111%
2024-10-23	2.1000	2.1000	2.1000	2.1000	+19.318%	1	118	-85.714%
2024-10-16	1.8600	1.8600	1.7000	1.7600	-4.865%	41	118	-82.955%
2024-10-11	1.7800	1.8500	1.7800	1.8500	+1.093%	128	130	-83.784%
2024-09-19	1.8300	1.8300	1.8300	1.8300	-3.684%	1	129	-83.607%
2024-09-18	1.9000	1.9000	1.9000	1.9000	-4.523%	1	128	-84.211%
2024-09-17	1.9700	1.9900	1.9700	1.9900	-3.865%	4	127	-84.925%
2024-09-16	2.0700	2.0700	2.0700	2.0700	-13.025%	100	127	-85.507%
2024-09-11	2.3700	2.3800	2.3700	2.3800	+6.726%	2	27	-87.395%
2024-09-10	2.2300	2.2300	2.2300	2.2300	+19.251%	2	27	-86.547%
2024-08-28	1.8700	1.8700	1.8700	1.8700	+2.186%	2	25	-83.957%
2024-08-26	1.8300	1.8300	1.8300	1.8300	-6.154%	2	25	-83.607%
2024-08-22	1.9500	1.9700	1.8500	1.9500	-2.500%	6	25	-84.615%
2024-08-21	2.0000	2.0000	1.7900	2.0000	-42.693%	37	23	-85.000%
2024-08-13	3.6000	3.8000	2.9600	3.4900	-12.750%	11	10	-91.404%
2024-08-06	4.0000	4.0000	3.9900	4.0000	0.000%	8	4	-92.500%