Dark

TGT20261218P75
TGT Dec 18 2026 75.00 Put (TGT261218P00075000)
option OPRA

EOD

Aug 27, 2026

0.0900-10.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2000	0.2000	0.0900	0.0900	-10.000%	2	1,166	0.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-28.571%	5	1,165	-10.000%
2026-08-10	0.1700	0.1700	0.1400	0.1400	-33.333%	5	1,165	-35.714%
2026-08-07	0.2100	0.2100	0.2100	0.2100	0.000%	3	1,165	-57.143%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-4.545%	40	1,166	-57.143%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-12.000%	3	1,166	-59.091%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,166	-64.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-34.783%	11	1,168	-70.000%
2026-07-14	0.4600	0.4600	0.4600	0.4600	-23.333%	2	1,179	-80.435%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+66.667%	3	1,181	-85.000%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,183	-75.000%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+5.405%	15	1,183	-76.923%
2026-06-15	0.4700	0.4700	0.3700	0.3700	-13.953%	6	1,200	-75.676%
2026-06-12	0.4300	0.4300	0.4300	0.4300	-34.848%	1	1,200	-79.070%
2026-06-10	0.7200	0.7200	0.6600	0.6600	-12.000%	20	1,200	-86.364%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+8.696%	3	1,210	-88.000%
2026-06-04	0.6900	0.6900	0.6900	0.6900	+6.154%	1	1,207	-86.957%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,207	-86.154%
2026-05-29	0.7200	0.7200	0.7200	0.7200	-7.692%	1	1,206	-87.500%
2026-05-28	0.7000	0.7800	0.7000	0.7800	-9.302%	2	1,206	-88.462%
2026-05-26	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,206	-89.535%
2026-05-22	0.8800	0.8800	0.8700	0.8700	-12.121%	8	1,205	-89.655%
2026-05-21	1.1000	1.1500	0.9900	0.9900	-13.913%	24	1,206	-90.909%
2026-05-20	1.2200	1.2500	1.1400	1.1500	+6.481%	20	1,206	-92.174%
2026-05-19	1.1000	1.2700	1.0200	1.0800	-16.279%	25	1,194	-91.667%
2026-05-18	1.3600	1.3700	1.2500	1.2900	+0.781%	16	1,194	-93.023%
2026-05-15	1.2800	1.2800	1.2800	1.2800	-8.571%	2	1,194	-92.969%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+12.903%	1	1,192	-93.571%
2026-05-07	1.2200	1.2400	1.2200	1.2400	+12.727%	13	1,191	-92.742%
2026-05-05	1.4000	1.4000	1.1000	1.1000	+3.774%	82	1,191	-91.818%
2026-05-01	1.0600	1.0600	1.0600	1.0600	-11.667%	1	1,252	-91.509%
2026-04-30	1.0600	1.2000	1.0600	1.2000	-14.286%	2	1,252	-92.500%
2026-04-24	1.2900	1.4000	1.2900	1.4000	+4.478%	11	1,251	-93.571%
2026-04-22	1.1400	1.3400	1.1400	1.3400	+6.349%	3	1,251	-93.284%
2026-04-21	1.2400	1.3300	1.2200	1.2600	-6.667%	24	1,244	-92.857%
2026-04-20	1.3500	1.3700	1.2900	1.3500	-6.897%	19	1,244	-93.333%
2026-04-17	1.5300	1.6100	1.4000	1.4500	-7.051%	26	1,239	-93.793%
2026-04-16	1.6300	1.7100	1.5500	1.5600	-5.455%	33	1,231	-94.231%
2026-04-15	1.7500	1.8100	1.6000	1.6500	-12.698%	48	1,223	-94.545%
2026-04-14	1.8600	1.9800	1.8300	1.8900	-3.077%	28	1,214	-95.238%
2026-04-13	1.9500	1.9900	1.8800	1.9500	+9.551%	12	1,208	-95.385%
2026-04-10	1.7400	1.8000	1.7300	1.7800	+5.325%	6	1,204	-94.944%
2026-04-09	1.7400	1.7700	1.6600	1.6900	-16.337%	6	1,206	-94.675%
2026-04-07	1.9700	2.0400	1.9700	2.0200	+4.663%	12	1,205	-95.545%
2026-04-06	1.9000	2.0200	1.8800	1.9300	-10.233%	22	1,207	-95.337%
2026-04-02	2.0700	2.1700	2.0700	2.1500	+5.392%	20	1,200	-95.814%
2026-04-01	2.0800	2.2000	2.0100	2.0400	-5.116%	30	1,200	-95.588%
2026-03-31	2.1700	2.2300	2.1500	2.1500	-8.898%	15	1,200	-95.814%
2026-03-30	2.1700	2.4600	2.1500	2.3600	+7.273%	13	1,202	-96.186%
2026-03-27	2.1000	2.2000	2.1000	2.2000	-10.569%	30	1,203	-95.909%
2026-03-25	2.3300	2.5800	2.3300	2.4600	-4.280%	52	1,196	-96.341%
2026-03-23	2.4400	2.6300	2.4400	2.5700	-4.461%	24	1,197	-96.498%
2026-03-20	2.5900	2.7700	2.5900	2.6900	+0.373%	98	1,197	-96.654%
2026-03-19	2.4800	2.6800	2.4800	2.6800	+7.631%	72	1,196	-96.642%
2026-03-18	2.3300	2.5700	2.3300	2.4900	+8.261%	64	1,191	-96.386%
2026-03-17	2.3000	2.4000	2.2500	2.3000	-4.167%	52	1,195	-96.087%
2026-03-16	2.3800	2.5200	2.2700	2.4000	+3.448%	144	1,195	-96.250%
2026-03-13	2.2600	2.4300	2.2500	2.3200	+0.433%	196	1,202	-96.121%
2026-03-12	2.2800	2.5200	2.2400	2.3100	+6.452%	129	1,159	-96.104%
2026-03-11	2.0900	2.1700	2.0600	2.1700	-2.252%	8	1,177	-95.853%
2026-03-09	2.2600	2.3600	2.1200	2.2200	+6.731%	16	1,177	-95.946%
2026-03-06	2.1000	2.2200	2.0600	2.0800	+1.463%	28	1,171	-95.673%
2026-03-05	2.0400	2.1300	2.0300	2.0500	+7.895%	12	1,169	-95.610%
2026-03-04	1.5000	1.9000	1.5000	1.9000	-27.203%	12	1,169	-95.263%
2026-02-27	2.6100	2.6100	2.6100	2.6100	+9.664%	1	1,165	-96.552%
2026-02-24	2.3800	2.3800	2.3800	2.3800	-4.032%	5	1,164	-96.218%
2026-02-23	2.4800	2.4800	2.4800	2.4800	+3.766%	2	1,164	-96.371%
2026-02-19	2.4500	2.5500	2.3900	2.3900	-4.400%	14	1,166	-96.234%
2026-02-18	2.4200	2.5000	2.4200	2.5000	-0.794%	12	1,161	-96.400%
2026-02-17	2.3400	2.5200	2.3400	2.5200	-1.563%	8	1,159	-96.429%
2026-02-13	2.5700	2.6900	2.5000	2.5600	+2.811%	20	1,152	-96.484%
2026-02-11	2.5900	2.7500	2.4800	2.4900	-9.124%	206	1,152	-96.386%
2026-02-10	2.4800	2.8300	2.4700	2.7400	+3.008%	44	1,107	-96.715%
2026-02-09	2.5000	2.6700	2.5000	2.6600	+8.130%	29	1,106	-96.617%
2026-02-06	2.4700	2.6000	2.3700	2.4600	-11.828%	10	1,106	-96.341%
2026-02-05	2.6000	2.8900	2.6000	2.7900	+8.140%	27	1,106	-96.774%
2026-02-04	2.6000	2.7100	2.5600	2.5800	-9.790%	21	1,106	-96.512%
2026-02-03	2.7000	2.8600	2.6900	2.8600	-8.039%	10	1,105	-96.853%
2026-02-02	3.1100	3.1100	3.1100	3.1100	-11.143%	1	1,105	-97.106%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-7.895%	8	1,105	-97.429%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,105	-97.632%
2026-01-28	3.6000	3.8500	3.5100	3.8500	+10.000%	9	1,105	-97.662%
2026-01-26	3.6000	3.6000	3.5000	3.5000	+12.903%	2	1,105	-97.429%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,104	-97.097%
2026-01-21	3.3000	3.3000	3.2000	3.2000	+8.844%	17	1,104	-97.188%
2026-01-20	2.9400	2.9400	2.9400	2.9400	+5.000%	1	1,103	-96.939%
2026-01-16	2.9000	2.9000	2.8000	2.8000	+1.449%	11	1,093	-96.786%
2026-01-15	2.7600	2.7600	2.7600	2.7600	-10.968%	1	1,093	-96.739%
2026-01-13	3.1000	3.1000	3.1000	3.1000	-10.145%	2	1,093	-97.097%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-17.661%	7	1,093	-97.391%
2026-01-05	4.3600	4.3600	4.1900	4.1900	-4.773%	3	1,086	-97.852%
2026-01-02	4.4900	4.4900	4.4000	4.4000	-10.751%	43	1,086	-97.955%
2025-12-31	4.9300	4.9300	4.9300	4.9300	+0.612%	1	1,086	-98.174%
2025-12-29	4.5000	4.9000	4.5000	4.9000	+5.376%	27	1,086	-98.163%
2025-12-26	4.5000	4.7000	4.5000	4.6500	-11.429%	62	1,068	-98.065%
2025-12-22	4.6000	5.2500	4.6000	5.2500	+8.247%	151	1,026	-98.286%
2025-12-19	4.5000	4.9500	4.5000	4.8500	+10.731%	186	888	-98.144%
2025-12-18	4.7000	4.7000	4.3000	4.3800	-6.610%	56	844	-97.945%
2025-12-17	5.0500	5.0500	4.6900	4.6900	-7.129%	73	874	-98.081%
2025-12-15	5.0500	5.0500	5.0500	5.0500	+0.798%	1	898	-98.218%
2025-12-12	5.0100	5.0100	5.0100	5.0100	-15.085%	2	898	-98.204%
2025-12-08	6.4500	6.4500	5.9000	5.9000	-2.479%	13	898	-98.475%
2025-12-05	6.0500	6.0500	6.0500	6.0500	-24.375%	5	905	-98.512%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-8.467%	6	905	-98.875%
2025-11-20	8.7400	8.7400	8.7400	8.7400	+9.250%	3	902	-98.970%
2025-11-19	7.7500	8.1000	7.7500	8.0000	+10.345%	22	902	-98.875%
2025-11-13	7.1100	7.2500	7.1100	7.2500	+5.994%	18	898	-98.759%
2025-11-12	6.8400	6.8400	6.8400	6.8400	-11.169%	1	884	-98.684%
2025-11-10	7.7000	7.7000	7.7000	7.7000	-1.282%	1	884	-98.831%
2025-11-05	7.7000	7.8000	7.7000	7.8000	+9.091%	281	884	-98.846%
2025-10-31	7.0000	7.2000	7.0000	7.1500	+4.380%	11	759	-98.741%
2025-10-30	6.8500	6.8500	6.8500	6.8500	+17.094%	10	760	-98.686%
2025-10-28	5.8500	5.8500	5.8500	5.8500	-2.337%	1	760	-98.462%
2025-10-27	5.9900	5.9900	5.9900	5.9900	-15.634%	1	758	-98.497%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-4.698%	4	758	-98.732%
2025-10-20	7.4300	7.4500	7.4300	7.4500	-2.614%	11	759	-98.792%
2025-10-16	7.5500	7.6500	7.5500	7.6500	-4.375%	4	770	-98.824%
2025-10-15	7.7500	8.1000	7.7500	8.0000	-13.607%	6	771	-98.875%
2025-10-10	8.4000	9.2600	8.4000	9.2600	+12.927%	6	770	-99.028%
2025-10-03	8.1000	8.2000	8.1000	8.2000	+0.985%	6	769	-98.902%
2025-10-02	7.9500	8.2300	7.9000	8.1200	-0.733%	147	768	-98.892%
2025-10-01	8.5500	8.5500	8.1700	8.1800	-0.848%	115	767	-98.900%
2025-09-30	8.4500	8.6400	8.2500	8.2500	-2.367%	36	777	-98.909%
2025-09-29	8.6400	8.6400	8.4500	8.4500	-0.705%	53	771	-98.935%
2025-09-26	8.5100	8.5100	8.5100	8.5100	-1.047%	2	781	-98.942%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+6.832%	1	781	-98.953%
2025-09-19	7.9500	8.0500	7.9500	8.0500	+3.205%	2	781	-98.882%
2025-09-17	7.8000	7.8000	7.8000	7.8000	+0.645%	1	780	-98.846%
2025-09-16	7.9000	7.9000	7.7500	7.7500	-1.899%	2	780	-98.839%
2025-09-15	7.9000	7.9000	7.8000	7.9000	+5.333%	3	780	-98.861%
2025-09-12	7.4000	7.5000	7.4000	7.5000	+6.383%	11	778	-98.800%
2025-09-11	7.0500	7.0500	7.0500	7.0500	-4.730%	1	777	-98.723%
2025-09-10	7.4200	7.4200	7.4000	7.4000	+9.630%	8	776	-98.784%
2025-09-05	6.8000	6.8000	6.7500	6.7500	-1.460%	7	769	-98.667%
2025-09-04	6.8500	6.8500	6.8500	6.8500	+15.320%	1	764	-98.686%
2025-08-29	5.9400	5.9400	5.9400	5.9400	+3.304%	8	763	-98.485%
2025-08-28	5.7500	5.7500	5.7500	5.7500	0.000%	21	763	-98.435%
2025-08-27	5.7500	5.7500	5.7500	5.7500	-5.738%	2	746	-98.435%
2025-08-26	6.1000	6.1000	6.1000	6.1000	+11.927%	10	744	-98.525%
2025-08-22	5.4500	5.4500	5.4500	5.4500	-9.167%	1	734	-98.349%
2025-08-21	5.9500	6.0000	5.9500	6.0000	+1.695%	2	733	-98.500%
2025-08-20	6.6000	6.6000	5.9000	5.9000	+17.063%	5	732	-98.475%
2025-08-19	5.0400	5.0400	5.0400	5.0400	-6.667%	20	733	-98.214%
2025-08-14	5.4000	5.4000	5.4000	5.4000	-0.917%	350	733	-98.333%
2025-08-11	5.4500	5.4500	5.4500	5.4500	-13.902%	10	383	-98.349%
2025-08-04	6.2200	6.3300	6.2200	6.3300	+21.731%	2	373	-98.578%
2025-07-28	5.2000	5.2000	5.2000	5.2000	-16.399%	1	372	-98.269%
2025-07-01	6.0200	6.2200	6.0200	6.2200	-17.942%	16	372	-98.553%
2025-06-26	7.3700	7.5800	7.3700	7.5800	-1.558%	2	375	-98.813%
2025-06-25	7.7000	7.7000	7.7000	7.7000	+2.667%	1	375	-98.831%
2025-06-13	7.6500	7.6500	7.5000	7.5000	+13.293%	76	375	-98.800%
2025-06-10	6.5100	6.7600	6.5100	6.6200	-19.465%	5	346	-98.640%
2025-05-30	7.9700	8.2200	7.9700	8.2200	+6.065%	4	346	-98.905%
2025-05-29	7.7500	7.7500	7.7500	7.7500	-1.899%	1	346	-98.839%
2025-05-27	7.9000	7.9000	7.9000	7.9000	-4.819%	1	347	-98.861%
2025-05-23	8.3000	8.3000	8.3000	8.3000	0.000%	2	346	-98.916%
2025-05-21	7.9000	8.3000	7.9000	8.3000	+2.596%	3	346	-98.916%
2025-05-13	7.8800	8.0900	7.8800	8.0900	+5.339%	4	345	-98.888%
2025-05-12	7.7500	7.7500	7.6800	7.6800	-15.882%	8	345	-98.828%
2025-05-01	9.1300	9.1300	9.1300	9.1300	-4.896%	1	345	-99.014%
2025-04-25	9.6000	9.6000	9.6000	9.6000	-9.091%	20	345	-99.063%
2025-04-17	10.5600	10.5600	10.5600	10.5600	-0.283%	1	345	-99.148%
2025-04-16	10.5900	10.5900	10.5900	10.5900	-1.028%	5	345	-99.150%
2025-04-08	10.7000	10.7000	10.7000	10.7000	+10.423%	1	340	-99.159%
2025-04-03	9.7200	9.7200	9.6900	9.6900	+73.036%	2	340	-99.071%
2025-03-25	5.6000	5.6000	5.6000	5.6000	-7.131%	1	341	-98.393%
2025-03-24	5.9000	6.0300	5.9000	6.0300	-9.865%	2	341	-98.507%
2025-03-21	6.7500	6.7500	6.5700	6.6900	+5.354%	6	341	-98.655%
2025-03-20	6.3500	6.3500	6.3500	6.3500	+4.959%	1	341	-98.583%
2025-03-17	6.0500	6.0500	6.0500	6.0500	-11.550%	3	341	-98.512%
2025-03-14	6.8400	6.8400	6.8400	6.8400	-1.156%	6	341	-98.684%
2025-03-13	6.7800	6.9200	6.7800	6.9200	+24.685%	2	339	-98.699%
2025-03-12	5.5500	5.5500	5.5500	5.5500	+22.517%	2	339	-98.378%
2025-03-07	4.4500	4.5300	4.4500	4.5300	+10.758%	4	339	-98.013%
2025-03-04	4.0900	4.0900	4.0900	4.0900	+18.551%	2	339	-97.800%
2025-02-28	3.4000	3.4500	3.4000	3.4500	+23.656%	4	341	-97.391%
2025-02-20	2.7200	2.8100	2.7100	2.7900	+3.717%	10	341	-96.774%
2025-02-13	2.6900	2.6900	2.6900	2.6900	-8.503%	1	339	-96.654%
2025-02-12	2.8400	2.9400	2.8400	2.9400	+9.701%	2	339	-96.939%
2024-11-25	2.9800	2.9800	2.6800	2.6800	-23.209%	4	339	-96.642%
2024-11-22	3.6200	3.6200	3.4300	3.4900	-10.052%	12	342	-97.421%
2024-11-21	3.8800	3.8800	3.8800	3.8800	+12.464%	3	341	-97.680%
2024-11-20	3.5000	3.7500	3.4500	3.4500	+72.500%	15	341	-97.391%
2024-11-19	2.0000	2.0000	2.0000	2.0000	-7.407%	2	340	-95.500%
2024-11-12	2.0900	2.1600	2.0900	2.1600	+3.846%	2	338	-95.833%
2024-10-16	2.1200	2.1600	2.0800	2.0800	-2.347%	4	338	-95.673%
2024-10-15	1.9900	2.1300	1.9900	2.1300	-6.987%	4	337	-95.775%
2024-10-14	2.2900	2.2900	2.2900	2.2900	-0.866%	190	336	-96.070%
2024-09-23	2.3100	2.3100	2.3100	2.3100	+0.873%	2	339	-96.104%
2024-09-20	2.3000	2.3000	2.2900	2.2900	+1.327%	4	338	-96.070%
2024-09-19	2.2700	2.2900	2.2600	2.2600	-6.996%	4	338	-96.018%
2024-09-18	2.4100	2.4300	2.4100	2.4300	-5.447%	2	336	-96.296%
2024-09-17	2.5700	2.5700	2.4700	2.5700	-2.281%	28	336	-96.498%
2024-09-10	2.6300	2.6300	2.6300	2.6300	+27.053%	1	336	-96.578%
2024-09-04	2.0700	2.0700	2.0700	2.0700	-7.589%	1	336	-95.652%
2024-08-26	2.2400	2.2400	2.2400	2.2400	+1.818%	1	336	-95.982%
2024-08-21	2.2000	2.2000	2.2000	2.2000	-33.333%	2	337	-95.909%
2024-08-20	3.3500	3.3500	3.3000	3.3000	-24.138%	11	337	-97.273%
2024-08-12	4.3500	4.3500	4.3500	4.3500	-17.143%	10	347	-97.931%
2024-08-05	4.8000	5.2500	4.8000	5.2500	+82.292%	3	347	-98.286%
2024-07-31	2.8800	2.8800	2.8800	2.8800	+10.769%	1	345	-96.875%
2024-07-18	2.6000	2.6000	2.6000	2.6000	+6.122%	10	344	-96.538%
2024-07-16	2.2500	2.4500	2.2500	2.4500	+16.114%	20	334	-96.327%
2024-07-15	2.5800	2.5800	2.1100	2.1100	+111.000%	20	319	-95.735%
2024-07-10	2.9000	3.0000	1.0000	1.0000	-60.000%	157	308	-91.000%
2024-07-05	2.5000	2.5000	2.5000	2.5000	-13.793%	4	159	-96.400%
2024-07-02	2.9000	2.9000	2.9000	2.9000	-5.537%	150	157	-96.897%
2024-06-26	2.8000	3.0700	2.8000	3.0700	+7.719%	3	7	-97.068%
2024-06-21	2.9100	2.9100	2.8500	2.8500	+2.518%	6	4	-96.842%
2024-06-14	2.7800	2.7800	2.7800	2.7800	0.000%	2	1	-96.763%