Dark

TGT20261218P80
TGT Dec 18 2026 80.00 Put (TGT261218P00080000)
option OPRA

EOD

Aug 27, 2026

0.09000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.1500	0.0900	0.0900	0.000%	4	607	0.000%
2026-08-12	0.1300	0.1300	0.0900	0.0900	-59.091%	2	606	0.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-18.519%	1	606	-59.091%
2026-07-29	0.3200	0.3200	0.2700	0.2700	-37.209%	2	607	-66.667%
2026-07-20	0.4300	0.4300	0.4300	0.4300	+7.500%	1	607	-79.070%
2026-07-16	0.4100	0.4100	0.4000	0.4000	-27.273%	8	607	-77.500%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	2	600	-83.636%
2026-07-01	0.7200	0.7200	0.6000	0.6000	+5.263%	2	600	-85.000%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+3.636%	3	601	-84.211%
2026-06-29	0.4900	0.5500	0.4900	0.5500	+22.222%	2	601	-83.636%
2026-06-26	0.5400	0.5400	0.4500	0.4500	-11.765%	2	599	-80.000%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-8.929%	2	600	-82.353%
2026-06-23	0.6500	0.6500	0.5600	0.5600	-6.667%	3	600	-83.929%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-6.250%	20	600	-85.000%
2026-06-15	0.6400	0.6400	0.6400	0.6400	-15.789%	5	605	-85.938%
2026-06-12	0.7200	0.7600	0.7000	0.7600	-10.588%	8	605	-88.158%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-18.269%	1	605	-89.412%
2026-06-01	1.0400	1.0400	1.0400	1.0400	0.000%	1	604	-91.346%
2026-05-27	1.0400	1.0400	1.0400	1.0400	-10.345%	3	604	-91.346%
2026-05-26	1.2000	1.2000	1.1600	1.1600	-7.200%	13	607	-92.241%
2026-05-22	1.1700	1.2500	1.1700	1.2500	0.000%	2	607	-92.800%
2026-05-21	1.4200	1.4400	1.2500	1.2500	-23.313%	3	608	-92.800%
2026-05-20	1.7300	1.7500	1.6300	1.6300	+13.194%	6	608	-94.479%
2026-05-19	1.4600	1.5100	1.3400	1.4400	-18.644%	22	608	-93.750%
2026-05-18	1.8200	1.8600	1.6800	1.7700	+5.988%	28	608	-94.915%
2026-05-15	1.6500	1.6700	1.6500	1.6700	-18.137%	3	608	-94.611%
2026-05-11	1.7900	2.0400	1.7900	2.0400	+35.099%	7	607	-95.588%
2026-05-04	1.5000	1.5100	1.5000	1.5100	-10.651%	2	600	-94.040%
2026-04-30	1.6900	1.6900	1.6900	1.6900	-2.874%	1	602	-94.675%
2026-04-27	1.8200	1.8200	1.7300	1.7400	+6.098%	7	602	-94.828%
2026-04-24	1.6400	1.6400	1.6400	1.6400	-4.094%	10	602	-94.512%
2026-04-22	1.6500	1.7100	1.6200	1.7100	+8.917%	54	597	-94.737%
2026-04-21	1.6000	1.6400	1.5000	1.5700	-10.795%	10	602	-94.268%
2026-04-20	1.7100	1.7600	1.6700	1.7600	-5.376%	43	602	-94.886%
2026-04-17	2.0400	2.1200	1.8300	1.8600	-8.824%	33	599	-95.161%
2026-04-16	2.2400	2.2400	2.0200	2.0400	-6.422%	61	599	-95.588%
2026-04-15	2.2600	2.3400	2.1000	2.1800	-9.544%	212	595	-95.872%
2026-04-14	2.5300	2.5600	2.3700	2.4100	-3.984%	52	585	-96.266%
2026-04-13	2.3800	2.5700	2.3700	2.5100	+7.725%	32	587	-96.414%
2026-04-10	2.1200	2.3300	2.1000	2.3300	-1.688%	10	589	-96.137%
2026-04-08	2.4100	2.4100	2.3300	2.3700	-8.846%	7	589	-96.203%
2026-04-07	2.5400	2.6600	2.5100	2.6000	+1.961%	51	590	-96.538%
2026-04-06	2.4900	2.5700	2.4400	2.5500	-5.904%	25	587	-96.471%
2026-04-02	2.6800	2.7900	2.6500	2.7100	+3.042%	24	583	-96.679%
2026-04-01	2.6200	2.7800	2.5900	2.6300	-7.067%	43	583	-96.578%
2026-03-31	2.8700	2.8900	2.7200	2.8300	-0.352%	28	580	-96.820%
2026-03-30	2.6700	2.8400	2.6700	2.8400	-1.730%	16	582	-96.831%
2026-03-27	2.8300	2.9200	2.7500	2.8900	-17.429%	24	582	-96.886%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+4.790%	2	579	-97.429%
2026-03-18	3.1000	3.3400	3.1000	3.3400	+12.458%	2	580	-97.305%
2026-03-17	2.9500	2.9700	2.8700	2.9700	0.000%	38	580	-96.970%
2026-03-12	3.0500	3.0500	2.8700	2.9700	+11.654%	17	616	-96.970%
2026-03-11	2.7100	2.7900	2.6400	2.6600	-6.338%	21	616	-96.617%
2026-03-09	2.8700	3.0100	2.8300	2.8400	+5.185%	33	616	-96.831%
2026-03-06	2.8400	2.8400	2.6500	2.7000	+2.273%	106	627	-96.667%
2026-03-05	2.5000	2.8000	2.5000	2.6400	+12.821%	24	622	-96.591%
2026-03-04	2.3400	2.3400	2.3400	2.3400	-16.429%	50	621	-96.154%
2026-03-03	2.7000	2.8000	2.7000	2.8000	-15.152%	2	671	-96.786%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+1.538%	11	671	-97.273%
2026-02-27	3.5000	3.7100	3.2500	3.2500	+10.169%	5	671	-97.231%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-18.056%	6	671	-96.949%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+1.124%	2	672	-97.500%
2026-02-12	4.0000	4.0000	3.5600	3.5600	-2.198%	2	672	-97.472%
2026-02-11	3.3000	3.6400	3.3000	3.6400	+4.899%	4	672	-97.527%
2026-02-09	3.4700	3.4700	3.4700	3.4700	+6.769%	3	672	-97.406%
2026-02-06	3.2000	3.2500	3.1000	3.2500	-9.722%	9	672	-97.231%
2026-02-05	3.6000	3.6000	3.6000	3.6000	+7.143%	9	677	-97.500%
2026-02-04	3.5900	3.5900	3.3600	3.3600	-11.579%	16	677	-97.321%
2026-02-03	3.5500	3.8000	3.5500	3.8000	-20.668%	8	678	-97.632%
2026-01-30	4.7900	4.7900	4.7900	4.7900	-1.237%	1	679	-98.121%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+2.105%	10	679	-98.144%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+6.742%	1	679	-98.105%
2026-01-22	4.4500	4.4500	4.4500	4.4500	+1.136%	1	679	-97.978%
2026-01-21	4.0000	4.4000	4.0000	4.4000	+11.392%	2	679	-97.955%
2026-01-20	3.9500	3.9500	3.9500	3.9500	+6.757%	1	679	-97.722%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-1.596%	5	674	-97.568%
2026-01-15	4.0000	4.0000	3.7500	3.7600	-10.476%	10	674	-97.606%
2026-01-14	4.2500	4.2500	4.2000	4.2000	0.000%	45	673	-97.857%
2026-01-13	4.2500	4.2500	4.2000	4.2000	-8.696%	28	628	-97.857%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-3.158%	9	603	-98.043%
2026-01-09	4.8300	4.8300	4.6000	4.7500	+5.322%	23	594	-98.105%
2026-01-08	4.9000	4.9000	4.5100	4.5100	-12.427%	17	572	-98.004%
2026-01-07	5.2400	5.2400	5.0500	5.1500	0.000%	7	572	-98.252%
2026-01-06	5.2000	5.3500	5.1500	5.1500	-4.630%	20	572	-98.252%
2026-01-05	5.7700	5.7700	5.4000	5.4000	-13.600%	5	562	-98.333%
2026-01-02	6.2000	6.2500	6.2000	6.2500	-2.344%	5	561	-98.560%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+0.629%	1	559	-98.594%
2025-12-30	6.4000	6.4000	6.3600	6.3600	+0.157%	2	559	-98.585%
2025-12-29	5.9500	6.3500	5.9500	6.3500	+5.132%	3	559	-98.583%
2025-12-26	6.1500	6.1500	5.8500	6.0400	-8.067%	19	557	-98.510%
2025-12-22	6.5700	6.5700	6.5700	6.5700	+3.302%	5	557	-98.630%
2025-12-19	6.3600	6.3600	6.3600	6.3600	+13.571%	10	557	-98.585%
2025-12-18	5.6500	5.8000	5.6000	5.6000	-16.293%	115	557	-98.393%
2025-12-17	6.6900	6.6900	6.6900	6.6900	-0.149%	1	463	-98.655%
2025-12-15	6.7000	6.7000	6.7000	6.7000	-10.667%	5	463	-98.657%
2025-12-11	7.5000	7.5000	7.5000	7.5000	+1.902%	2	464	-98.800%
2025-12-10	7.4300	7.4300	7.3500	7.3600	-1.473%	4	464	-98.777%
2025-12-09	7.7500	7.7500	7.4700	7.4700	-3.861%	2	466	-98.795%
2025-12-08	7.7500	7.7700	7.6400	7.7700	-2.509%	7	466	-98.842%
2025-12-05	8.0000	8.0000	7.9700	7.9700	+1.271%	62	465	-98.871%
2025-12-03	7.8700	7.8700	7.8700	7.8700	-7.084%	4	408	-98.856%
2025-12-02	8.4700	8.4700	8.4700	8.4700	+3.293%	1	408	-98.937%
2025-12-01	8.6300	8.6300	7.8500	8.2000	-1.205%	7	407	-98.902%
2025-11-28	8.3000	8.3000	8.3000	8.3000	-2.924%	3	407	-98.916%
2025-11-26	8.6700	8.6700	8.5500	8.5500	-11.856%	6	410	-98.947%
2025-11-25	9.8500	9.8500	9.7000	9.7000	-2.513%	17	410	-99.072%
2025-11-24	10.0000	10.0000	9.8600	9.9500	-1.485%	4	404	-99.095%
2025-11-21	10.1800	10.2000	10.0500	10.1000	-8.597%	6	404	-99.109%
2025-11-20	10.1600	11.0500	10.0700	11.0500	+7.805%	18	400	-99.186%
2025-11-19	9.7000	10.2500	9.5300	10.2500	+5.128%	5	400	-99.122%
2025-11-18	9.7500	9.7500	9.7500	9.7500	+1.775%	5	399	-99.077%
2025-11-17	9.4000	9.5800	9.4000	9.5800	+1.376%	7	394	-99.061%
2025-11-14	9.4500	9.4500	9.4000	9.4500	+6.180%	6	393	-99.048%
2025-11-12	8.9000	8.9000	8.9000	8.9000	-11.000%	1	393	-98.989%
2025-11-07	10.0000	10.0000	10.0000	10.0000	0.000%	3	393	-99.100%
2025-11-06	9.5000	10.0000	9.5000	10.0000	+7.643%	5	390	-99.100%
2025-11-05	10.0900	10.0900	9.2900	9.2900	-1.170%	2	390	-99.031%
2025-11-03	9.4000	9.4000	9.4000	9.4000	+15.337%	1	390	-99.043%
2025-10-29	8.1500	8.1500	8.1500	8.1500	+5.844%	7	390	-98.896%
2025-10-27	7.9000	7.9000	7.6500	7.7000	-10.465%	6	384	-98.831%
2025-10-23	8.8000	8.8000	8.5000	8.6000	+1.176%	148	384	-98.953%
2025-10-21	8.5000	8.5000	8.5000	8.5000	-9.091%	1	304	-98.941%
2025-10-20	9.3500	9.3500	9.2500	9.3500	-4.786%	3	303	-99.037%
2025-10-16	9.6000	9.8400	9.6000	9.8200	+0.306%	4	304	-99.084%
2025-10-15	10.1500	10.1500	9.7500	9.7900	-9.770%	8	304	-99.081%
2025-10-13	10.8500	10.8500	10.8500	10.8500	+1.878%	2	306	-99.171%
2025-10-10	10.5500	10.6500	10.5000	10.6500	+4.926%	3	304	-99.155%
2025-10-06	10.6000	10.6000	10.0000	10.1500	+0.895%	9	302	-99.113%
2025-10-03	10.1300	10.1300	10.0600	10.0600	-1.082%	2	301	-99.105%
2025-10-02	9.9500	10.2300	9.9500	10.1700	-0.294%	68	300	-99.115%
2025-10-01	10.6500	10.6500	10.2000	10.2000	-5.904%	59	300	-99.118%
2025-09-30	10.8400	10.8400	10.8400	10.8400	+1.498%	3	300	-99.170%
2025-09-29	10.5500	10.7100	10.4500	10.6800	-0.373%	22	300	-99.157%
2025-09-22	10.5200	10.7200	10.5200	10.7200	+7.200%	13	304	-99.160%
2025-09-19	9.9000	10.0000	9.9000	10.0000	0.000%	4	294	-99.100%
2025-09-18	9.9000	10.0000	9.9000	10.0000	+3.093%	7	295	-99.100%
2025-09-16	9.8500	9.8500	9.7000	9.7000	0.000%	2	289	-99.072%
2025-09-15	9.6000	9.7900	9.6000	9.7000	+5.206%	9	289	-99.072%
2025-09-12	9.2200	9.2200	9.2200	9.2200	+1.878%	1	286	-99.024%
2025-09-11	9.2900	9.2900	8.9500	9.0500	+1.230%	5	286	-99.006%
2025-09-08	8.9400	8.9400	8.9400	8.9400	+7.323%	1	286	-98.993%
2025-09-05	8.3300	8.3300	8.3300	8.3300	-3.140%	2	286	-98.920%
2025-09-02	8.3000	8.6000	8.3000	8.6000	+19.444%	10	288	-98.953%
2025-08-27	7.3000	7.4000	7.2000	7.2000	-4.000%	7	287	-98.750%
2025-08-25	7.4000	7.5000	7.3500	7.5000	+9.489%	3	293	-98.800%
2025-08-22	6.6700	7.6700	6.5500	6.8500	-8.054%	5	293	-98.686%
2025-08-21	7.6000	7.6000	7.4500	7.4500	+6.429%	16	295	-98.792%
2025-08-20	8.2000	8.2000	7.0000	7.0000	+11.643%	19	293	-98.714%
2025-08-19	6.1200	6.2700	6.1200	6.2700	-1.878%	31	286	-98.565%
2025-08-18	6.3400	6.3900	6.3400	6.3900	-6.851%	2	292	-98.592%
2025-08-15	6.8500	6.8600	6.8500	6.8600	+3.158%	2	291	-98.688%
2025-08-13	6.6500	6.6500	6.6500	6.6500	-0.894%	1	292	-98.647%
2025-08-07	6.5000	6.7100	6.5000	6.7100	-4.823%	2	292	-98.659%
2025-08-06	6.9600	7.0500	6.9600	7.0500	-6.623%	51	293	-98.723%
2025-08-05	7.5500	7.5500	7.5500	7.5500	-5.625%	1	272	-98.808%
2025-08-04	7.8000	8.0000	7.8000	8.0000	+0.503%	5	272	-98.875%
2025-08-01	7.9600	7.9600	7.9600	7.9600	+14.532%	1	272	-98.869%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+0.725%	1	272	-98.705%
2025-07-29	6.9000	6.9000	6.9000	6.9000	-9.211%	1	272	-98.696%
2025-07-15	7.6000	7.6000	7.6000	7.6000	+3.683%	3	272	-98.816%
2025-07-02	7.3300	7.3300	7.3300	7.3300	-3.553%	1	272	-98.772%
2025-07-01	7.6000	7.6000	7.6000	7.6000	-17.481%	3	272	-98.816%
2025-06-26	8.9700	9.2100	8.9700	9.2100	-0.754%	2	272	-99.023%
2025-06-16	9.4000	9.4000	9.2800	9.2800	-0.215%	5	272	-99.030%
2025-06-13	9.3000	9.3000	9.3000	9.3000	+5.682%	2	268	-99.032%
2025-06-11	8.8000	8.8000	8.8000	8.8000	-12.000%	3	267	-98.977%
2025-05-30	10.0000	10.0000	10.0000	10.0000	+2.669%	2	264	-99.100%
2025-05-29	9.7400	9.7400	9.7400	9.7400	+4.171%	1	264	-99.076%
2025-05-27	9.6000	9.6000	9.3500	9.3500	-8.333%	6	263	-99.037%
2025-05-21	10.2200	10.2200	10.2000	10.2000	+6.472%	3	259	-99.118%
2025-05-13	9.5600	9.7900	9.5600	9.5800	+10.115%	14	256	-99.061%
2025-05-12	8.9900	9.3100	8.7000	8.7000	-22.529%	12	257	-98.966%
2025-05-07	11.2300	11.2300	11.2300	11.2300	-3.935%	1	257	-99.199%
2025-05-06	11.6900	11.6900	11.6900	11.6900	-0.932%	1	258	-99.230%
2025-04-22	11.8000	11.8000	11.8000	11.8000	-7.451%	1	257	-99.237%
2025-04-17	12.7500	12.7500	12.7500	12.7500	-2.299%	10	257	-99.294%
2025-04-07	13.8700	13.8700	13.0500	13.0500	+8.299%	5	257	-99.310%
2025-04-04	12.0500	12.0500	12.0500	12.0500	+56.494%	100	257	-99.253%
2025-04-01	7.7000	7.7000	7.7000	7.7000	+3.356%	1	257	-98.831%
2025-03-24	7.4500	7.4500	7.4500	7.4500	-2.742%	8	258	-98.792%
2025-03-20	7.6600	7.6600	7.6600	7.6600	-1.795%	1	258	-98.825%
2025-03-18	7.5500	7.8000	7.5500	7.8000	-4.645%	3	257	-98.846%
2025-03-14	8.2100	8.2100	8.1800	8.1800	+46.071%	100	256	-98.900%
2025-03-07	5.6000	5.7400	5.6000	5.6000	+4.869%	6	223	-98.393%
2025-03-06	5.3400	5.3400	5.3400	5.3400	+3.689%	25	197	-98.315%
2025-03-05	5.2700	5.2700	5.1500	5.1500	-4.453%	47	197	-98.252%
2025-03-04	5.2500	5.5000	5.2500	5.3900	+58.529%	28	197	-98.330%
2025-02-18	3.4000	3.4000	3.4000	3.4000	-5.556%	20	220	-97.353%
2025-02-12	3.6000	3.6000	3.6000	3.6000	+19.601%	70	220	-97.500%
2025-01-14	2.9600	3.0100	2.9600	3.0100	+15.326%	2	150	-97.010%
2025-01-10	2.6100	2.6100	2.6100	2.6100	-11.525%	2	150	-96.552%
2025-01-03	2.9500	2.9500	2.9500	2.9500	-14.986%	2	150	-96.949%
2024-11-25	3.4700	3.4700	3.4700	3.4700	-27.708%	3	151	-97.406%
2024-11-21	4.8000	4.8000	4.8000	4.8000	-4.000%	3	154	-98.125%
2024-11-20	4.5000	5.0000	4.5000	5.0000	+99.203%	2	154	-98.200%
2024-11-19	2.5100	2.5100	2.5100	2.5100	-4.198%	50	153	-96.414%
2024-11-12	2.6100	2.6200	2.6100	2.6200	0.000%	2	103	-96.565%
2024-10-16	2.6200	2.6200	2.6200	2.6200	-4.727%	5	103	-96.565%
2024-09-19	2.7500	2.7500	2.7500	2.7500	-17.910%	1	103	-96.727%
2024-09-12	3.3500	3.3500	3.3500	3.3500	+20.072%	32	103	-97.313%
2024-08-26	2.7600	2.7900	2.7300	2.7900	+17.227%	81	103	-96.774%
2024-08-21	2.3800	2.3800	2.3800	2.3800	-57.500%	1	103	-96.218%
2024-08-06	5.6000	5.6000	5.6000	5.6000	0.000%	2	102	-98.393%
2024-08-05	5.6000	5.6000	5.6000	5.6000	+60.000%	1	101	-98.393%
2024-08-01	3.5000	3.5000	3.5000	3.5000	+17.057%	100	101	-97.429%
2024-07-17	2.9900	2.9900	2.9900	2.9900	0.000%	1	1	-96.990%