Dark

TGT20261218P85
TGT Dec 18 2026 85.00 Put (TGT261218P00085000)
option OPRA

EOD

Jul 9, 2026

0.8100-20.588%(-0.2100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.8100	0.8100	0.8100	0.8100	-20.588%	13	1,844	0.000%
2026-07-07	1.0500	1.0500	1.0100	1.0200	-7.273%	4	1,843	-20.588%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+7.843%	10	1,841	-26.364%
2026-07-01	1.0200	1.0200	1.0200	1.0200	+29.114%	1	1,831	-20.588%
2026-06-23	0.9100	0.9100	0.7900	0.7900	-18.557%	23	1,830	+2.532%
2026-06-18	0.9700	0.9700	0.9700	0.9700	+7.778%	1	1,836	-16.495%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,836	-10.000%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-17.949%	3	1,836	-15.625%
2026-06-11	1.1700	1.1700	1.1700	1.1700	-13.333%	2	1,836	-30.769%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-12.338%	1	1,838	-40.000%
2026-06-03	1.5400	1.5400	1.5400	1.5400	+0.654%	1	1,837	-47.403%
2026-06-02	1.5500	1.5800	1.5200	1.5300	-1.290%	20	1,838	-47.059%
2026-06-01	1.3500	1.6900	1.3500	1.5500	+13.139%	89	1,828	-47.742%
2026-05-29	1.4000	1.4500	1.3700	1.3700	-19.412%	7	1,831	-40.876%
2026-05-21	1.8000	1.8200	1.7000	1.7000	-25.110%	4	1,832	-52.353%
2026-05-20	2.3000	2.3000	2.0100	2.2700	+22.043%	8	1,832	-64.317%
2026-05-19	1.9700	1.9800	1.8100	1.8600	-17.699%	23	1,834	-56.452%
2026-05-18	2.2800	2.4500	2.2400	2.2600	-15.985%	30	1,834	-64.159%
2026-05-11	2.6900	2.6900	2.6900	2.6900	+36.548%	5	1,834	-69.888%
2026-04-23	1.9700	1.9700	1.9700	1.9700	-8.796%	1	1,829	-58.883%
2026-04-22	2.1100	2.1900	2.1000	2.1600	+8.000%	36	1,828	-62.500%
2026-04-21	2.0700	2.1200	1.9600	2.0000	-9.502%	13	1,825	-59.500%
2026-04-20	2.1800	2.2800	2.1500	2.2100	-1.778%	77	1,825	-63.348%
2026-04-17	2.6100	2.7200	2.2500	2.2500	-15.730%	775	1,806	-64.000%
2026-04-16	2.7500	2.8500	2.6400	2.6700	-3.610%	73	1,195	-69.663%
2026-04-15	2.9000	2.9800	2.6800	2.7700	-12.063%	162	1,205	-70.758%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+5.000%	1	1,198	-74.286%
2026-04-10	2.7700	3.0000	2.7300	3.0000	+3.448%	50	1,198	-73.000%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-13.174%	116	1,199	-72.069%
2026-04-01	3.3400	3.3400	3.3400	3.3400	-8.493%	1	1,302	-75.749%
2026-03-31	3.4700	3.6500	3.4700	3.6500	-8.750%	3	1,302	-77.808%
2026-03-30	3.4500	4.0000	3.4500	4.0000	+5.263%	4	1,305	-79.750%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,309	-78.684%
2026-03-25	4.1500	4.1500	4.0000	4.0000	-1.235%	24	1,310	-79.750%
2026-03-24	4.0500	4.0500	4.0500	4.0500	+7.713%	1	1,310	-80.000%
2026-03-13	3.7600	3.7600	3.7600	3.7600	+23.279%	1	1,310	-78.457%
2026-03-04	3.3500	3.3500	3.0500	3.0500	-9.496%	49	1,311	-73.443%
2026-03-03	3.7500	3.7500	3.2300	3.3700	-19.762%	250	1,311	-75.964%
2026-02-27	4.5500	4.5500	4.2000	4.2000	+5.000%	4	1,323	-80.714%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+6.667%	2	1,324	-79.750%
2026-02-20	3.9500	3.9500	3.7500	3.7500	-5.063%	7	1,322	-78.400%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-4.589%	1	1,329	-79.494%
2026-02-13	4.3500	4.3500	4.1400	4.1400	-3.721%	2	1,330	-80.435%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-11.340%	1	1,330	-81.163%
2026-02-05	4.8500	4.8500	4.8500	4.8500	-2.020%	5	1,330	-83.299%
2026-02-03	4.9500	4.9500	4.9500	4.9500	-6.604%	1	1,335	-83.636%
2026-02-02	5.7500	5.9500	5.3000	5.3000	-13.115%	3	1,336	-84.717%
2026-01-30	6.1000	6.1000	6.1000	6.1000	-2.400%	10	1,335	-86.721%
2026-01-29	6.2500	6.2500	6.2500	6.2500	+1.133%	1	1,325	-87.040%
2026-01-26	5.9800	6.1800	5.9800	6.1800	+18.164%	3	1,324	-86.893%
2026-01-20	5.4500	5.5700	5.2300	5.2300	+8.958%	8	1,324	-84.512%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-8.918%	1	1,325	-83.125%
2026-01-15	5.2700	5.2700	5.2700	5.2700	-3.303%	1	1,325	-84.630%
2026-01-14	5.4500	5.4500	5.4000	5.4500	-0.909%	48	1,324	-85.138%
2026-01-13	5.3500	5.5500	5.3500	5.5000	+3.189%	27	1,317	-85.273%
2026-01-08	6.0500	6.0500	5.3300	5.3300	-18.000%	3	1,319	-84.803%
2026-01-07	6.8000	6.8000	6.5000	6.5000	-7.143%	28	1,318	-87.538%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-12.500%	5	1,336	-88.429%
2026-01-02	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,341	-89.875%
2025-12-31	8.1000	8.1000	8.1000	8.1000	-0.613%	2	1,339	-90.000%
2025-12-30	8.0000	8.1500	8.0000	8.1500	+0.742%	20	1,339	-90.061%
2025-12-29	8.0900	8.0900	8.0900	8.0900	+4.522%	1	1,325	-89.988%
2025-12-26	7.7400	7.7400	7.7400	7.7400	-8.941%	10	1,326	-89.535%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+4.294%	5	1,333	-90.471%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-4.901%	10	1,328	-90.061%
2025-12-12	8.2200	8.5700	8.2200	8.5700	-1.267%	4	1,318	-90.548%
2025-12-11	8.4200	8.6900	8.4200	8.6800	-8.535%	32	1,315	-90.668%
2025-12-10	9.3900	9.4900	9.3900	9.4900	-1.658%	20	1,331	-91.465%
2025-12-08	9.7900	9.7900	9.6500	9.6500	-3.693%	251	1,341	-91.606%
2025-12-05	9.8800	10.0200	9.8800	10.0200	-8.158%	8	1,092	-91.916%
2025-12-04	10.9100	10.9100	10.9100	10.9100	+8.665%	1	1,090	-92.576%
2025-12-03	9.2000	10.0400	9.2000	10.0400	-5.014%	13	1,089	-91.932%
2025-12-02	10.5700	10.5700	10.5700	10.5700	+6.124%	1	1,082	-92.337%
2025-12-01	10.2500	10.2500	9.9600	9.9600	-7.349%	2	1,082	-91.867%
2025-11-28	10.7500	10.7500	10.7500	10.7500	+1.415%	1	1,084	-92.465%
2025-11-26	11.0500	11.0500	10.5000	10.6000	-12.397%	20	1,085	-92.358%
2025-11-25	12.1000	12.1000	12.1000	12.1000	-3.200%	1	1,085	-93.306%
2025-11-24	13.2000	13.2000	12.2500	12.5000	+3.306%	26	1,085	-93.520%
2025-11-21	13.2800	13.2800	11.6100	12.1000	-8.610%	248	1,068	-93.306%
2025-11-20	12.3200	13.2400	12.3200	13.2400	+4.170%	46	830	-93.882%
2025-11-19	11.7000	12.7100	11.7000	12.7100	+6.360%	20	835	-93.627%
2025-11-18	11.9500	11.9500	11.9500	11.9500	+3.017%	1	827	-93.222%
2025-11-14	11.5500	11.6000	11.5500	11.6000	+4.977%	9	827	-93.017%
2025-11-13	11.0800	11.0800	10.9400	11.0500	+1.376%	3	826	-92.670%
2025-11-12	10.9000	10.9000	10.9000	10.9000	-6.438%	1	827	-92.569%
2025-11-11	11.6500	11.6500	11.6500	11.6500	-2.101%	5	826	-93.047%
2025-11-10	11.7000	11.9000	11.7000	11.9000	-6.373%	13	831	-93.193%
2025-11-06	12.9000	12.9000	12.7000	12.7100	+16.073%	10	838	-93.627%
2025-11-05	10.9500	10.9500	10.9500	10.9500	-10.172%	3	835	-92.603%
2025-11-04	12.0000	12.1900	12.0000	12.1900	+23.756%	11	832	-93.355%
2025-10-29	10.0000	10.0500	9.8500	9.8500	+4.233%	90	822	-91.777%
2025-10-28	9.4500	9.4500	9.4500	9.4500	-0.526%	1	740	-91.429%
2025-10-27	9.6700	9.6700	9.5000	9.5000	-10.377%	22	761	-91.474%
2025-10-21	10.7000	10.7000	10.6000	10.6000	-7.018%	14	761	-92.358%
2025-10-20	11.5000	11.5000	11.4000	11.4000	-5.000%	5	773	-92.895%
2025-10-17	12.0000	12.0000	12.0000	12.0000	-1.235%	4	770	-93.250%
2025-10-15	12.1000	12.3000	12.1000	12.1500	-8.989%	11	770	-93.333%
2025-10-13	13.2000	13.4000	13.2000	13.3500	+3.649%	5	768	-93.933%
2025-10-10	12.9000	12.9200	12.8800	12.8800	+7.513%	4	768	-93.711%
2025-10-08	11.9800	11.9800	11.9800	11.9800	-2.996%	2	768	-93.239%
2025-10-07	12.5500	12.5500	12.2500	12.3500	-2.756%	4	768	-93.441%
2025-10-06	12.8000	12.8000	12.7000	12.7000	+2.834%	13	768	-93.622%
2025-10-03	12.3000	12.3500	12.3000	12.3500	-0.403%	2	761	-93.441%
2025-10-02	12.2000	12.4000	12.2000	12.4000	-4.247%	25	761	-93.468%
2025-09-29	12.9000	12.9500	12.8500	12.9500	+1.969%	4	736	-93.745%
2025-09-26	12.7000	12.7000	12.7000	12.7000	-6.273%	1	736	-93.622%
2025-09-25	13.5000	13.5500	13.5000	13.5500	+3.120%	2	735	-94.022%
2025-09-24	13.3200	13.3200	13.1200	13.1400	-1.573%	18	735	-93.836%
2025-09-23	13.0500	13.3500	13.0500	13.3500	-0.373%	10	717	-93.933%
2025-09-22	13.1500	13.4000	13.1500	13.4000	+5.929%	18	716	-93.955%
2025-09-19	12.3000	12.6500	12.3000	12.6500	+4.115%	14	720	-93.597%
2025-09-18	12.2000	12.2000	12.1500	12.1500	+5.652%	2	718	-93.333%
2025-09-17	11.5000	11.5000	11.5000	11.5000	-3.766%	1	718	-92.957%
2025-09-16	11.9500	11.9500	11.9500	11.9500	-2.449%	5	719	-93.222%
2025-09-15	12.1000	12.2500	11.9500	12.2500	+6.245%	10	714	-93.388%
2025-09-12	11.5300	11.5300	11.5300	11.5300	+2.489%	2	720	-92.975%
2025-09-11	11.0300	11.2500	11.0300	11.2500	-2.003%	14	730	-92.800%
2025-09-09	11.4800	11.4800	11.4800	11.4800	+7.996%	6	728	-92.944%
2025-09-05	10.3300	10.7300	10.3300	10.6300	+0.758%	6	722	-92.380%
2025-09-04	10.6900	10.6900	10.5500	10.5500	-2.315%	2	724	-92.322%
2025-09-02	10.1200	10.8000	10.1200	10.8000	+14.894%	33	724	-92.500%
2025-08-29	9.1500	9.4200	9.0900	9.4000	+1.732%	6	691	-91.383%
2025-08-28	9.2400	9.2400	9.2400	9.2400	+1.538%	30	691	-91.234%
2025-08-27	9.1000	9.1000	9.1000	9.1000	-3.191%	2	665	-91.099%
2025-08-26	9.3700	9.4000	9.3700	9.4000	+4.794%	7	666	-91.383%
2025-08-22	8.9700	8.9700	8.9700	8.9700	+1.932%	1	666	-90.970%
2025-08-20	10.0000	10.0000	8.6500	8.8000	+5.137%	33	667	-90.795%
2025-08-14	8.2600	8.3700	8.2600	8.3700	+2.073%	2	658	-90.323%
2025-08-13	8.2000	8.2000	8.2000	8.2000	+4.459%	1	658	-90.122%
2025-08-12	7.8500	7.8500	7.8500	7.8500	+11.823%	17	658	-89.682%
2025-08-11	7.0200	7.0200	7.0200	7.0200	-15.422%	1	646	-88.462%
2025-08-07	8.3000	8.3000	8.3000	8.3000	-18.227%	6	645	-90.241%
2025-08-01	10.5600	10.5600	10.0600	10.1500	+12.155%	3	645	-92.020%
2025-07-30	9.0500	9.0500	9.0500	9.0500	+7.101%	1	646	-91.050%
2025-07-29	8.4500	8.4500	8.4500	8.4500	+4.969%	1	647	-90.414%
2025-07-25	8.0500	8.0500	8.0500	8.0500	-0.248%	10	646	-89.938%
2025-07-24	8.0700	8.0700	8.0700	8.0700	+2.411%	1	656	-89.963%
2025-07-23	8.0000	8.0000	7.8800	7.8800	-4.369%	3	655	-89.721%
2025-07-22	8.2400	8.2400	8.2400	8.2400	-10.532%	3	655	-90.170%
2025-07-21	9.2100	9.2100	9.2100	9.2100	+2.333%	1	655	-91.205%
2025-07-17	9.0000	9.0000	9.0000	9.0000	-1.639%	1	654	-91.000%
2025-07-15	9.1500	9.1500	9.1500	9.1500	+4.333%	1	653	-91.148%
2025-07-14	8.6300	8.7700	8.6300	8.7700	+3.787%	2	652	-90.764%
2025-07-10	8.4500	8.4500	8.4500	8.4500	-10.487%	1	652	-90.414%
2025-07-09	9.3500	9.4400	9.3500	9.4400	-0.106%	2	653	-91.419%
2025-07-08	8.6300	9.4500	8.6300	9.4500	+3.279%	2	653	-91.429%
2025-07-01	8.9100	9.3400	8.9100	9.1500	-14.085%	8	653	-91.148%
2025-06-27	10.7100	10.7100	10.6500	10.6500	-3.182%	3	653	-92.394%
2025-06-26	11.0000	11.0000	11.0000	11.0000	-1.786%	250	860	-92.636%
2025-06-25	11.2000	11.2000	11.2000	11.2000	0.000%	1	403	-92.768%
2025-06-13	11.2000	11.2000	11.1000	11.2000	+10.672%	8	403	-92.768%
2025-06-10	10.1200	10.1200	10.1200	10.1200	-5.860%	3	402	-91.996%
2025-06-09	10.7000	10.7500	10.7000	10.7500	-8.588%	178	405	-92.465%
2025-05-27	11.7600	11.7600	11.7600	11.7600	-4.000%	1	229	-93.112%
2025-05-21	11.6000	12.2500	11.6000	12.2500	+10.360%	117	228	-93.388%
2025-05-20	11.0500	11.1000	11.0500	11.1000	+0.090%	2	154	-92.703%
2025-05-12	10.8700	11.1500	10.8700	11.0900	-11.067%	17	156	-92.696%
2025-05-09	12.6200	12.6200	12.4700	12.4700	+0.080%	20	160	-93.504%
2025-05-08	12.4600	12.4600	12.4600	12.4600	-8.718%	4	159	-93.499%
2025-05-06	13.5700	13.6500	13.4800	13.6500	+2.864%	3	159	-94.066%
2025-05-05	13.2700	13.2700	13.2700	13.2700	-0.375%	3	159	-93.896%
2025-04-25	13.3200	13.3200	13.3200	13.3200	-5.532%	30	159	-93.919%
2025-04-22	13.4000	14.1000	13.4000	14.1000	-3.689%	9	159	-94.255%
2025-04-21	14.6400	14.6400	14.6400	14.6400	-4.188%	1	151	-94.467%
2025-04-16	15.2800	15.2800	15.2800	15.2800	+7.606%	5	150	-94.699%
2025-04-15	14.2000	14.2000	14.2000	14.2000	-9.554%	1	145	-94.296%
2025-04-11	16.4000	16.5000	15.7000	15.7000	+27.746%	8	144	-94.841%
2025-04-09	13.6500	13.6500	12.2900	12.2900	-29.368%	2	144	-93.409%
2025-04-08	13.5000	17.4000	13.5000	17.4000	+18.207%	15	145	-95.345%
2025-04-07	16.5500	16.5500	14.7200	14.7200	+5.671%	15	130	-94.497%
2025-04-04	15.0400	15.6000	13.9300	13.9300	+2.051%	16	123	-94.185%
2025-04-03	12.2100	13.6500	12.2100	13.6500	+49.180%	11	119	-94.066%
2025-03-17	9.1500	9.1500	9.1500	9.1500	-8.955%	3	109	-91.148%
2025-03-14	10.0400	10.0500	10.0400	10.0500	+22.561%	8	112	-91.940%
2025-03-12	8.2000	8.2000	8.2000	8.2000	+29.134%	22	108	-90.122%
2025-03-05	6.5600	6.5600	6.3500	6.3500	+3.758%	48	86	-87.244%
2025-03-04	6.4000	6.4000	6.1200	6.1200	+39.091%	9	73	-86.765%
2025-02-11	4.4000	4.4000	4.4000	4.4000	+46.667%	50	73	-81.591%
2025-01-27	3.0500	3.0500	3.0000	3.0000	-10.448%	30	123	-73.000%
2025-01-24	3.3500	3.3500	3.3500	3.3500	-16.250%	20	93	-75.821%
2025-01-16	4.0000	4.0000	4.0000	4.0000	+16.959%	10	83	-79.750%
2025-01-10	3.4200	3.4200	3.4200	3.4200	-3.662%	2	73	-76.316%
2025-01-08	3.6500	3.6500	3.5500	3.5500	-16.471%	2	73	-77.183%
2024-12-13	4.2500	4.2500	4.2500	4.2500	-8.405%	2	73	-80.941%
2024-11-25	4.6400	4.6400	4.6400	4.6400	-23.051%	1	72	-82.543%
2024-11-20	5.8100	6.1400	5.8100	6.0300	+118.478%	6	73	-86.567%
2024-11-05	2.7600	2.7600	2.7600	2.7600	-8.000%	1	70	-70.652%
2024-10-15	3.0000	3.0000	3.0000	3.0000	-21.260%	2	69	-73.000%
2024-09-05	3.8100	3.8100	3.8100	3.8100	+19.063%	1	69	-78.740%
2024-08-27	3.2500	3.2500	3.2000	3.2000	-31.915%	10	68	-74.688%
2024-08-19	4.7000	4.7500	4.7000	4.7000	-24.800%	25	58	-82.766%
2024-08-13	6.3500	6.3500	6.2500	6.2500	0.000%	25	39	-87.040%
2024-08-12	6.2500	6.2500	6.2500	6.2500	+66.667%	4	17	-87.040%
2024-07-18	3.7000	3.7500	3.7000	3.7500	+4.167%	8	13	-78.400%
2024-07-17	3.6000	3.6000	3.6000	3.6000	-4.000%	3	6	-77.500%
2024-07-16	3.7500	3.7500	3.7500	3.7500	-15.730%	1	6	-78.400%
2024-06-14	4.1300	4.4500	4.1300	4.4500	0.000%	10	5	-81.798%