Dark

TGT20270115C165
TGT Jan 15 2027 165.00 Call (TGT270115C00165000)
option OPRA

EOD

Jul 13, 2026

4.47-2.614%(-0.12)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.8500	4.8500	4.4700	4.4700	-2.614%	8	873	0.000%
2026-07-10	4.3500	4.6500	4.3500	4.5900	+10.072%	4	870	-2.614%
2026-07-09	4.1700	4.1700	4.1700	4.1700	+0.482%	1	870	+7.194%
2026-06-29	4.7500	4.7500	4.1500	4.1500	-31.967%	3	870	+7.711%
2026-06-25	6.4200	6.4200	6.1000	6.1000	-7.576%	12	870	-26.721%
2026-06-24	5.1500	6.6000	5.1500	6.6000	+33.874%	12	864	-32.273%
2026-06-23	4.4500	4.9300	4.4500	4.9300	+49.848%	4	858	-9.331%
2026-06-17	4.3500	4.3500	3.2900	3.2900	-28.478%	9	853	+35.866%
2026-06-16	4.2900	4.7000	4.2900	4.6000	-1.499%	8	853	-2.826%
2026-06-15	5.0000	5.0000	4.6500	4.6700	-12.710%	6	842	-4.283%
2026-06-12	5.4700	5.4800	5.3500	5.3500	+16.304%	9	842	-16.449%
2026-06-11	4.3000	4.6000	4.3000	4.6000	+33.333%	6	842	-2.826%
2026-06-04	3.4000	3.5000	3.4000	3.4500	+1.471%	5	837	+29.565%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+11.475%	3	836	+31.471%
2026-06-01	3.5500	3.5500	3.0500	3.0500	-18.667%	2	836	+46.557%
2026-05-29	3.8000	3.8000	3.7000	3.7500	-15.350%	6	835	+19.200%
2026-05-28	4.5000	4.5000	4.4300	4.4300	+24.789%	2	832	+0.903%
2026-05-26	3.6000	3.6000	3.5500	3.5500	0.000%	6	831	+25.915%
2026-05-22	3.9700	4.0000	3.5500	3.5500	+17.162%	76	826	+25.915%
2026-05-21	3.0300	3.0300	3.0300	3.0300	+4.844%	6	805	+47.525%
2026-05-20	2.9600	2.9600	2.8900	2.8900	-34.018%	5	805	+54.671%
2026-05-19	4.3500	4.5500	4.3000	4.3800	+22.689%	30	800	+2.055%
2026-05-18	3.5000	3.7000	3.5000	3.5700	+8.182%	37	800	+25.210%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-17.706%	3	800	+35.455%
2026-05-08	4.0100	4.0100	4.0100	4.0100	-15.579%	1	799	+11.471%
2026-05-06	4.5500	4.7500	4.5500	4.7500	+1.064%	27	799	-5.895%
2026-05-04	4.7000	4.7000	4.7000	4.7000	-4.082%	1	799	-4.894%
2026-04-24	5.0000	5.0000	4.9000	4.9000	-3.922%	2	798	-8.776%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.204%	1	798	-12.353%
2026-04-21	5.2000	5.4500	5.1000	5.3800	+105.344%	7	799	-16.914%
2026-04-14	2.4300	2.6300	2.4300	2.6200	+3.968%	20	799	+70.611%
2026-04-13	2.3400	2.7700	2.3400	2.5200	-22.462%	165	803	+77.381%
2026-04-10	3.2500	3.2500	3.2500	3.2500	-1.515%	12	768	+37.538%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+6.796%	1	768	+35.455%
2026-04-08	2.9800	3.3400	2.9800	3.0900	+2.658%	8	767	+44.660%
2026-04-07	3.3500	3.3500	2.8200	3.0100	-10.149%	200	765	+48.505%
2026-04-06	3.1500	3.4000	3.1500	3.3500	+28.846%	949	921	+33.433%
2026-04-02	2.6000	2.6000	2.6000	2.6000	-20.000%	1	1,610	+71.923%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-6.877%	1	1,610	+37.538%
2026-03-27	3.4900	3.4900	3.4900	3.4900	+31.203%	20	1,610	+28.080%
2026-03-26	2.6900	3.0600	2.6500	2.6600	-5.674%	36	1,590	+68.045%
2026-03-25	2.7000	2.8600	2.6900	2.8200	+2.545%	208	1,583	+58.511%
2026-03-23	2.7500	2.7500	2.7500	2.7500	+9.127%	1	1,563	+62.545%
2026-03-20	2.4600	2.5800	2.4600	2.5200	-16.000%	16	1,562	+77.381%
2026-03-17	2.9500	3.0000	2.9500	3.0000	-5.956%	4	1,561	+49.000%
2026-03-13	3.1900	3.1900	3.1900	3.1900	-13.079%	1	1,559	+40.125%
2026-03-10	3.8000	3.9800	3.6700	3.6700	+9.226%	422	1,559	+21.798%
2026-03-09	3.3600	3.3600	3.3600	3.3600	-10.400%	1	1,140	+33.036%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-6.250%	6	1,148	+19.200%
2026-03-03	4.0000	4.0900	4.0000	4.0000	+25.000%	1,008	1,142	+11.750%
2026-02-20	3.7000	3.7000	3.2000	3.2000	-11.602%	5	302	+39.688%
2026-02-13	3.6200	3.6200	3.6200	3.6200	+7.738%	1	306	+23.481%
2026-02-11	3.3600	3.3600	3.3600	3.3600	+1.818%	1	306	+33.036%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-4.348%	1	306	+35.455%
2026-02-06	3.1000	3.4500	3.1000	3.4500	+21.479%	12	306	+29.565%
2026-02-05	3.5000	3.5000	2.7300	2.8400	-13.939%	92	316	+57.394%
2026-02-04	3.2500	3.4500	2.8100	3.3000	+14.187%	12	330	+35.455%
2026-02-03	2.9500	2.9900	2.8500	2.8900	+14.683%	18	340	+54.671%
2026-02-02	1.9600	2.5200	1.9600	2.5200	+23.529%	12	349	+77.381%
2026-01-30	1.9500	2.0600	1.9200	2.0400	+15.254%	10	350	+119.118%
2026-01-29	1.6600	1.7900	1.6600	1.7700	-2.210%	7	351	+152.542%
2026-01-28	1.7000	1.8100	1.6100	1.8100	-7.179%	3	353	+146.961%
2026-01-27	1.9600	1.9600	1.9500	1.9500	-2.500%	2	353	+129.231%
2026-01-26	1.8900	2.0100	1.8500	2.0000	-13.043%	16	353	+123.500%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+6.977%	8	353	+94.348%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-22.383%	15	347	+107.907%
2026-01-20	2.7700	2.7700	2.7700	2.7700	-7.667%	1	347	+61.372%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+14.068%	4	348	+49.000%
2026-01-14	2.6300	2.6300	2.6300	2.6300	+1.154%	5	351	+69.962%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-2.985%	1	351	+71.923%
2026-01-08	2.3100	2.6800	2.3100	2.6800	+17.544%	2	350	+66.791%
2026-01-06	2.2500	2.2800	2.2500	2.2800	+12.871%	15	351	+96.053%
2026-01-05	1.8200	2.0200	1.8200	2.0200	+17.442%	3	337	+121.287%
2026-01-02	1.7200	1.7200	1.7200	1.7200	+8.176%	1	338	+159.884%
2025-12-29	1.6600	1.6600	1.5700	1.5900	+32.500%	4	338	+181.132%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-25.466%	1	333	+272.500%
2025-12-18	1.6500	1.6500	1.6100	1.6100	+3.871%	4	333	+177.640%
2025-12-15	1.6000	1.6000	1.5500	1.5500	+2.649%	2	337	+188.387%
2025-12-12	1.5100	1.5100	1.5100	1.5100	+27.966%	1	335	+196.026%
2025-12-05	1.1500	1.1800	1.1500	1.1800	+14.563%	4	336	+278.814%
2025-12-02	1.0300	1.0300	1.0300	1.0300	+18.391%	5	338	+333.981%
2025-11-25	0.8700	0.8700	0.8700	0.8700	+20.833%	1	343	+413.793%
2025-11-21	0.7200	0.7200	0.7200	0.7200	-34.545%	1	343	+520.833%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-12.000%	5	344	+306.364%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-10.072%	25	339	+257.600%
2025-11-14	1.3100	1.3900	1.3100	1.3900	-9.150%	140	339	+221.583%
2025-11-11	1.5300	1.5300	1.5300	1.5300	+5.517%	1	427	+192.157%
2025-11-07	1.4500	1.4500	1.4500	1.4500	-28.571%	2	428	+208.276%
2025-11-05	2.0300	2.0300	2.0300	2.0300	+36.242%	1	430	+120.197%
2025-11-03	1.4900	1.4900	1.4900	1.4900	-1.974%	5	424	+200.000%
2025-10-30	1.5500	1.6000	1.5200	1.5200	-15.556%	4	424	+194.079%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-8.629%	1	423	+148.333%
2025-10-28	1.9100	2.0200	1.9100	1.9700	+6.486%	18	423	+126.904%
2025-10-27	1.8700	1.8700	1.8100	1.8500	+12.805%	5	429	+141.622%
2025-10-24	1.7400	1.7400	1.5800	1.6400	-2.381%	5	429	+172.561%
2025-10-22	1.6800	1.6800	1.6800	1.6800	0.000%	4	429	+166.071%
2025-10-21	1.6500	1.6800	1.6500	1.6800	+6.329%	5	433	+166.071%
2025-10-16	1.5800	1.5800	1.5800	1.5800	+13.669%	1	438	+182.911%
2025-10-13	1.5200	1.5200	1.3500	1.3900	-9.150%	3	439	+221.583%
2025-10-09	1.5300	1.5300	1.5300	1.5300	-2.548%	1	438	+192.157%
2025-10-08	1.5800	1.5800	1.5300	1.5700	+3.974%	3	437	+184.713%
2025-10-06	1.5100	1.5100	1.5100	1.5100	-1.948%	1	436	+196.026%
2025-10-03	1.5600	1.5600	1.4900	1.5400	+3.356%	14	436	+190.260%
2025-10-02	1.4900	1.4900	1.4900	1.4900	+0.676%	2	436	+200.000%
2025-10-01	1.3800	1.4800	1.3000	1.4800	-1.333%	16	438	+202.027%
2025-09-30	1.5000	1.5000	1.5000	1.5000	+6.383%	1	427	+198.000%
2025-09-29	1.3300	1.4100	1.3300	1.4100	+9.302%	4	428	+217.021%
2025-09-26	1.2900	1.2900	1.2900	1.2900	+0.781%	1	430	+246.512%
2025-09-25	1.2800	1.2800	1.2800	1.2800	+0.787%	1	429	+249.219%
2025-09-24	1.2000	1.2700	1.2000	1.2700	+1.600%	2	428	+251.969%
2025-09-23	1.2600	1.2600	1.2000	1.2500	+7.759%	12	427	+257.600%
2025-09-22	1.1000	1.1600	1.1000	1.1600	-2.521%	13	416	+285.345%
2025-09-19	1.1900	1.1900	1.1900	1.1900	-0.833%	2	413	+275.630%
2025-09-18	1.2000	1.2000	1.2000	1.2000	+5.263%	6	411	+272.500%
2025-09-17	1.1400	1.1400	1.1400	1.1400	-5.785%	1	405	+292.105%
2025-09-16	1.2100	1.2100	1.2100	1.2100	+2.542%	1	404	+269.421%
2025-09-15	1.1800	1.1800	1.1800	1.1800	-5.600%	1	404	+278.814%
2025-09-12	1.2500	1.2500	1.2500	1.2500	-11.348%	1	403	+257.600%
2025-09-11	1.3500	1.4100	1.3500	1.4100	+17.500%	27	403	+217.021%
2025-09-09	1.2000	1.2000	1.2000	1.2000	-3.226%	1	377	+272.500%
2025-09-08	1.3000	1.3000	1.2400	1.2400	-11.429%	11	376	+260.484%
2025-09-05	1.3400	1.4000	1.3400	1.4000	-2.098%	2	366	+219.286%
2025-09-04	1.3100	1.4300	1.3100	1.4300	+7.519%	4	365	+212.587%
2025-09-03	1.2800	1.3300	1.2800	1.3300	+3.906%	2	364	+236.090%
2025-09-02	1.3300	1.3300	1.2800	1.2800	-17.949%	2	364	+249.219%
2025-08-29	1.7000	1.7000	1.5100	1.5600	-8.772%	7	358	+186.538%
2025-08-28	1.6500	1.7100	1.6500	1.7100	+6.875%	5	358	+161.404%
2025-08-26	1.5900	1.6200	1.5900	1.6000	-4.762%	4	355	+179.375%
2025-08-25	1.6800	1.6800	1.6800	1.6800	-4.000%	2	355	+166.071%
2025-08-21	1.8900	1.8900	1.6600	1.7500	-12.500%	10	353	+155.429%
2025-08-20	1.6000	2.0000	1.6000	2.0000	-35.484%	5	345	+123.500%
2025-08-19	3.1000	3.1000	3.1000	3.1000	+6.897%	1	341	+44.194%
2025-08-15	2.9900	2.9900	2.7400	2.9000	-9.375%	9	342	+54.138%
2025-08-12	3.2000	3.2000	3.2000	3.2000	+7.383%	1	338	+39.688%
2025-08-11	2.9800	2.9800	2.9800	2.9800	-6.875%	1	338	+50.000%
2025-08-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	338	+39.688%
2025-08-06	3.1500	3.1500	3.1500	3.1500	+14.964%	2	337	+41.905%
2025-08-05	2.7300	2.7400	2.7300	2.7400	+9.600%	2	337	+63.139%
2025-08-04	2.7900	2.8100	2.4800	2.5000	-10.394%	145	337	+78.800%
2025-07-31	2.6600	2.7900	2.6600	2.7900	-18.659%	7	207	+60.215%
2025-07-25	3.4300	3.4300	3.4300	3.4300	-2.000%	1	202	+30.321%
2025-07-22	3.5000	3.5000	3.5000	3.5000	+14.754%	1	202	+27.714%
2025-07-15	3.0500	3.0500	3.0500	3.0500	-10.819%	1	203	+46.557%
2025-07-11	3.4200	3.4200	3.4200	3.4200	-9.043%	1	203	+30.702%
2025-07-10	3.7600	3.7600	3.7600	3.7600	+25.333%	1	202	+18.883%
2025-07-07	3.5000	3.5000	3.0000	3.0000	-19.355%	4	203	+49.000%
2025-07-01	3.7200	3.7200	3.7200	3.7200	+37.269%	1	202	+20.161%
2025-06-30	2.7100	2.7100	2.7100	2.7100	-3.559%	1	202	+64.945%
2025-06-27	2.9700	2.9700	2.7600	2.8100	+14.694%	3	202	+59.075%
2025-06-20	2.4500	2.4500	2.4500	2.4500	0.000%	2	202	+82.449%
2025-06-17	2.6700	2.6700	2.4500	2.4500	-25.758%	3	202	+82.449%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+1.538%	1	201	+35.455%
2025-06-10	3.1000	3.2500	3.1000	3.2500	+16.071%	4	201	+37.538%
2025-06-09	2.8000	2.8000	2.8000	2.8000	+4.478%	1	203	+59.643%
2025-06-06	2.5500	2.6800	2.5500	2.6800	+20.179%	4	204	+66.791%
2025-06-05	2.1700	2.4000	2.0800	2.2300	-6.303%	9	204	+100.448%
2025-06-04	2.1700	2.3800	2.1600	2.3800	-2.857%	8	201	+87.815%
2025-06-03	1.9500	2.4500	1.9500	2.4500	+15.023%	7	201	+82.449%
2025-06-02	2.1300	2.1400	1.9800	2.1300	-6.579%	12	198	+109.859%
2025-05-30	2.2800	2.2800	2.2800	2.2800	-4.603%	2	197	+96.053%
2025-05-29	2.9000	2.9000	2.3000	2.3900	+5.286%	9	196	+87.029%
2025-05-28	2.5000	2.5000	2.2700	2.2700	-9.200%	2	197	+96.916%
2025-05-22	2.5000	2.5000	2.5000	2.5000	+21.951%	9	197	+78.800%
2025-05-21	2.0900	2.1000	2.0200	2.0500	-24.074%	6	190	+118.049%
2025-05-15	2.5500	2.7000	2.5500	2.7000	+0.746%	2	184	+65.556%
2025-05-14	2.6800	2.6800	2.6800	2.6800	-10.667%	1	184	+66.791%
2025-05-13	3.0500	3.0500	3.0000	3.0000	-19.137%	2	183	+49.000%
2025-05-12	3.7000	3.7100	3.7000	3.7100	+33.935%	8	182	+20.485%
2025-05-07	2.6700	2.7700	2.6700	2.7700	-2.465%	2	182	+61.372%
2025-05-05	2.8400	2.8400	2.8400	2.8400	+3.650%	1	181	+57.394%
2025-05-01	2.8900	2.9700	2.6200	2.7400	-5.517%	12	182	+63.139%
2025-04-30	2.8000	2.9000	2.6800	2.9000	-2.685%	7	182	+54.138%
2025-04-25	2.9800	2.9800	2.9800	2.9800	+2.759%	2	181	+50.000%
2025-04-22	2.9000	2.9000	2.9000	2.9000	+9.023%	1	181	+54.138%
2025-04-17	2.5400	2.6600	2.2300	2.6600	+19.820%	7	182	+68.045%
2025-04-16	2.2900	2.3100	2.1100	2.2200	-6.723%	10	182	+101.351%
2025-04-15	2.3800	2.3800	2.3800	2.3800	-1.245%	1	181	+87.815%
2025-04-11	2.4800	2.4800	2.4000	2.4100	-8.015%	12	181	+85.477%
2025-04-10	2.4200	2.6200	2.4200	2.6200	-4.727%	6	181	+70.611%
2025-04-09	3.6000	3.6000	2.7500	2.7500	-21.429%	2	175	+62.545%
2025-04-04	3.2500	3.5000	3.2500	3.5000	+11.111%	10	175	+27.714%
2025-04-03	3.0500	3.2000	3.0500	3.1500	-33.824%	9	176	+41.905%
2025-04-02	4.5000	4.7600	4.5000	4.7600	+1.277%	10	178	-6.092%
2025-04-01	4.7000	4.7000	4.7000	4.7000	+14.634%	1	177	-4.894%
2025-03-31	4.0400	4.1000	4.0000	4.1000	-7.658%	12	178	+9.024%
2025-03-28	4.3500	4.4800	4.1000	4.4400	-12.426%	12	178	+0.676%
2025-03-27	4.9200	5.0700	4.9200	5.0700	+15.227%	2	177	-11.834%
2025-03-25	4.9100	4.9100	4.4000	4.4000	-3.297%	4	177	+1.591%
2025-03-24	4.7000	4.7000	4.5500	4.5500	-2.151%	2	176	-1.758%
2025-03-21	4.2500	4.6500	4.2500	4.6500	0.000%	30	176	-3.871%
2025-03-18	4.6500	4.6500	4.6500	4.6500	-2.105%	10	179	-3.871%
2025-03-14	4.8500	4.8500	4.7500	4.7500	-0.210%	10	179	-5.895%
2025-03-13	4.6700	4.9000	4.6700	4.7600	-13.455%	10	173	-6.092%
2025-03-12	5.7500	5.7500	5.5000	5.5000	-16.031%	3	173	-18.727%
2025-03-07	6.5500	6.5500	6.5500	6.5500	+3.476%	10	171	-31.756%
2025-03-06	6.3300	6.3300	6.3300	6.3300	-0.158%	1	171	-29.384%
2025-03-05	6.1300	6.4000	6.1300	6.3400	-7.983%	9	171	-29.495%
2025-03-04	6.2000	6.8900	5.6000	6.8900	-28.969%	6	170	-35.123%
2025-02-27	9.7000	9.7000	9.7000	9.7000	-1.020%	1	166	-53.918%
2025-02-21	10.1000	10.1000	9.7500	9.8000	-14.110%	928	166	-54.388%
2025-02-20	11.4100	11.4100	11.4100	11.4100	+0.973%	1	498	-60.824%
2025-02-13	11.3000	11.3000	11.3000	11.3000	+3.575%	1	497	-60.442%
2025-02-12	10.9100	10.9100	10.9100	10.9100	-14.431%	1	497	-59.028%
2025-02-04	12.7500	12.7500	12.7500	12.7500	-1.923%	1	497	-64.941%
2025-02-03	11.9400	13.0000	11.9400	13.0000	-10.345%	2	496	-65.615%
2025-01-31	14.5000	14.5000	14.5000	14.5000	-8.112%	4	496	-69.172%
2025-01-27	14.7100	15.8000	14.7100	15.7800	+20.000%	388	496	-71.673%
2025-01-23	13.1500	13.1500	13.1500	13.1500	-2.737%	1	112	-66.008%
2025-01-22	13.5300	13.5300	13.4000	13.5200	+4.725%	3	112	-66.938%
2025-01-16	12.9100	12.9100	12.9100	12.9100	-22.833%	1	112	-65.376%
2025-01-10	16.7300	16.7300	16.7300	16.7300	-0.179%	6	112	-73.282%
2025-01-07	16.7600	16.7600	16.7600	16.7600	+13.243%	1	112	-73.329%
2024-12-10	15.0000	15.0000	14.8000	14.8000	+1.858%	4	111	-69.797%
2024-12-09	15.8200	15.8200	14.5300	14.5300	+8.433%	6	109	-69.236%
2024-12-06	12.7800	13.4000	12.7800	13.4000	+9.836%	6	109	-66.642%
2024-12-05	12.2000	12.2000	12.2000	12.2000	+0.826%	1	111	-63.361%
2024-12-02	12.1000	12.1000	12.1000	12.1000	-3.968%	1	110	-63.058%
2024-11-25	12.6000	12.6000	12.6000	12.6000	+18.310%	2	109	-64.524%
2024-11-22	10.0500	10.6500	10.0500	10.6500	+17.680%	22	111	-58.028%
2024-11-21	9.5500	9.5500	9.0500	9.0500	+0.556%	5	111	-50.608%
2024-11-20	10.7400	10.7400	9.0000	9.0000	-64.000%	5	106	-50.333%
2024-11-18	25.0000	25.1000	24.7000	25.0000	+2.041%	100	101	-82.120%
2024-10-18	24.5000	24.5000	24.5000	24.5000	+8.263%	2	2	-81.755%
2024-09-16	22.2000	22.6300	22.2000	22.6300	0.000%	2	2	-80.247%