Dark

TGT20270115P105
TGT Jan 15 2027 105.00 Put (TGT270115P00105000)
option OPRA

EOD

Aug 27, 2026

0.5400-8.475%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5400	0.5400	0.5400	0.5400	-8.475%	2	1,857	0.000%
2026-08-26	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,857	-8.475%
2026-08-24	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,858	-1.818%
2026-08-21	0.5800	0.5800	0.5400	0.5600	-8.197%	40	1,859	-3.571%
2026-08-20	0.6100	0.6100	0.6100	0.6100	-25.610%	5	1,851	-11.475%
2026-08-19	0.8200	0.8200	0.8200	0.8200	-25.455%	5	1,851	-34.146%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+15.789%	133	1,846	-50.909%
2026-08-17	0.9500	0.9500	0.9500	0.9500	-11.215%	100	1,939	-43.158%
2026-08-11	1.0700	1.0700	1.0700	1.0700	-16.406%	3	2,031	-49.533%
2026-08-10	1.2800	1.2800	1.2800	1.2800	-17.419%	1	2,032	-57.813%
2026-08-07	1.5500	1.5500	1.5500	1.5500	+4.027%	1	2,033	-65.161%
2026-08-06	1.4400	1.4900	1.4400	1.4900	-8.025%	4	2,032	-63.758%
2026-08-04	1.6200	1.6200	1.6200	1.6200	-8.989%	3	2,032	-66.667%
2026-07-29	1.7800	1.7800	1.7800	1.7800	-34.317%	20	2,035	-69.663%
2026-07-24	2.7100	2.7100	2.7100	2.7100	-13.141%	4	2,055	-80.074%
2026-07-23	3.0800	3.1200	3.0800	3.1200	+19.084%	101	2,051	-82.692%
2026-07-21	2.5700	2.6500	2.5700	2.6200	+4.382%	14	1,963	-79.389%
2026-07-20	2.4800	2.5100	2.4800	2.5100	-7.037%	11	1,965	-78.486%
2026-07-17	2.7000	2.7000	2.7000	2.7000	+0.746%	21	1,975	-80.000%
2026-07-15	2.6700	2.6800	2.6700	2.6800	-12.131%	3	1,964	-79.851%
2026-07-13	3.0000	3.0500	3.0000	3.0500	-3.175%	4	1,966	-82.295%
2026-07-10	3.1000	3.1500	3.1000	3.1500	-4.545%	6	1,970	-82.857%
2026-07-09	3.2500	3.3000	3.2500	3.3000	-24.485%	6	1,974	-83.636%
2026-07-07	4.3500	4.4300	4.3000	4.3700	+7.901%	10	1,970	-87.643%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,974	-86.667%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+45.038%	3	1,973	-85.789%
2026-06-26	2.6500	2.6500	2.6200	2.6200	-12.667%	13	1,975	-79.389%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-21.053%	12	1,984	-82.000%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-5.707%	1	1,984	-85.789%
2026-06-18	3.9500	4.0300	3.9500	4.0300	+15.143%	7	1,990	-86.600%
2026-06-16	3.5500	3.5500	3.5000	3.5000	0.000%	6	1,990	-84.571%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-4.632%	9	2,015	-84.571%
2026-06-12	3.8500	3.8500	3.6700	3.6700	-14.651%	26	2,015	-85.286%
2026-06-11	5.1000	5.1000	4.3000	4.3000	-14.000%	13	2,015	-87.442%
2026-06-10	4.9500	5.1000	4.9500	5.0000	-3.846%	38	2,015	-89.200%
2026-06-09	5.2500	5.2500	5.2000	5.2000	-13.333%	2	2,020	-89.615%
2026-06-08	6.2000	6.2000	5.9500	6.0000	+8.108%	36	2,021	-91.000%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-1.770%	9	2,021	-90.270%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-3.419%	6	2,019	-90.442%
2026-06-02	5.8500	5.9000	5.8500	5.8500	+0.171%	107	2,025	-90.769%
2026-06-01	5.8000	6.3500	5.8000	5.8400	+20.412%	14	2,022	-90.753%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-3.000%	2	2,017	-88.866%
2026-05-27	5.0600	5.0600	5.0000	5.0000	-11.817%	241	2,017	-89.200%
2026-05-26	5.6700	5.6700	5.6700	5.6700	+2.347%	1	2,257	-90.476%
2026-05-22	5.4500	5.6400	5.3700	5.5400	-10.501%	82	2,258	-90.253%
2026-05-21	6.6500	6.7000	6.1900	6.1900	-9.104%	37	2,224	-91.276%
2026-05-20	7.8000	7.8000	6.5000	6.8100	-16.442%	108	2,224	-92.070%
2026-05-11	8.2500	8.2500	8.1500	8.1500	+29.365%	27	2,203	-93.374%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-4.545%	1	2,206	-91.429%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+10.924%	1	2,207	-91.818%
2026-05-05	5.9500	5.9500	5.9500	5.9500	+5.310%	12	2,207	-90.924%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-3.419%	5	2,200	-90.442%
2026-04-30	5.9000	5.9500	5.8500	5.8500	-5.645%	489	2,200	-90.769%
2026-04-28	6.2500	6.2500	6.2000	6.2000	-4.615%	8	1,745	-91.290%
2026-04-27	6.2500	6.5000	6.2000	6.5000	+3.834%	22	1,740	-91.692%
2026-04-24	6.2600	6.2600	6.2600	6.2600	+10.018%	5	1,747	-91.374%
2026-04-22	5.7000	5.7000	5.6500	5.6900	+4.404%	11	1,747	-90.510%
2026-04-21	5.5000	5.6500	5.4500	5.4500	-10.656%	5	1,747	-90.092%
2026-04-20	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,747	-91.148%
2026-04-17	7.1000	7.1000	6.7000	6.7500	-8.784%	28	1,753	-92.000%
2026-04-16	7.5000	7.5000	7.3000	7.4000	-6.918%	586	1,768	-92.703%
2026-04-15	7.8200	7.9500	7.8200	7.9500	-10.068%	10	1,335	-93.208%
2026-04-14	8.8400	8.8400	8.8400	8.8400	+2.197%	1	1,337	-93.891%
2026-04-13	8.6000	8.7000	8.6000	8.6500	+8.805%	5	1,338	-93.757%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+2.979%	1	1,338	-93.208%
2026-04-09	7.7500	7.7500	7.7200	7.7200	-2.030%	2	1,338	-93.005%
2026-04-08	7.7500	8.1500	7.5500	7.8800	-10.455%	110	1,338	-93.147%
2026-04-07	8.7300	8.8500	8.5000	8.8000	+10.276%	10	1,342	-93.864%
2026-04-06	8.1500	8.1500	7.9800	7.9800	-8.800%	2	1,343	-93.233%
2026-03-27	8.7500	8.9000	8.7500	8.7500	-12.675%	19	1,344	-93.829%
2026-03-25	10.0000	10.0200	10.0000	10.0200	-5.114%	2	1,330	-94.611%
2026-03-20	10.8000	10.8000	10.5600	10.5600	-0.189%	2	1,329	-94.886%
2026-03-19	10.5800	10.5800	10.5800	10.5800	+9.072%	5	1,328	-94.896%
2026-03-16	9.9000	9.9000	9.7000	9.7000	-4.433%	11	1,333	-94.433%
2026-03-12	10.0000	10.1500	10.0000	10.1500	+18.713%	21	1,324	-94.680%
2026-03-10	8.5500	8.5500	8.5500	8.5500	-4.469%	8	1,303	-93.684%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+0.788%	1	1,303	-93.966%
2026-03-03	8.8000	8.8800	8.6500	8.8800	-15.024%	3	1,302	-93.919%
2026-02-26	10.4500	10.4500	10.4500	10.4500	-0.948%	1	1,304	-94.833%
2026-02-25	10.5500	10.5500	10.5500	10.5500	-3.211%	1	1,304	-94.882%
2026-02-24	10.7500	10.9000	10.6500	10.9000	+0.461%	215	1,304	-95.046%
2026-02-23	10.2000	10.8500	10.2000	10.8500	-0.913%	2	1,272	-95.023%
2026-02-13	11.0000	11.0000	10.9500	10.9500	-1.882%	2	1,273	-95.068%
2026-02-11	11.4500	11.4500	11.1600	11.1600	-1.239%	11	1,273	-95.161%
2026-02-09	11.3000	11.3000	11.3000	11.3000	-1.739%	5	1,284	-95.221%
2026-02-04	12.0500	12.0500	11.5000	11.5000	-13.534%	4	1,284	-95.304%
2026-02-02	14.2000	14.2000	13.3000	13.3000	-11.628%	55	1,282	-95.940%
2026-01-30	15.1000	15.1500	15.0500	15.0500	-6.231%	19	1,231	-96.412%
2026-01-28	16.0500	16.0500	16.0500	16.0500	+4.902%	2	1,231	-96.636%
2026-01-27	15.4000	15.4700	15.3000	15.3000	+1.124%	12	1,231	-96.471%
2026-01-26	13.9000	15.2000	13.9000	15.1300	+10.036%	10	1,231	-96.431%
2026-01-23	14.0000	14.0000	13.4400	13.7500	-2.827%	64	1,229	-96.073%
2026-01-22	14.5500	14.5500	14.1500	14.1500	-4.068%	13	1,208	-96.184%
2026-01-21	13.7000	14.7500	13.6500	14.7500	+12.595%	96	1,245	-96.339%
2026-01-20	13.1200	13.1200	13.1000	13.1000	0.000%	2	1,203	-95.878%
2026-01-15	12.8000	13.1000	12.8000	13.1000	+1.550%	2	1,202	-95.878%
2026-01-14	12.9000	12.9000	12.9000	12.9000	-5.147%	1	1,202	-95.814%
2026-01-13	14.0000	14.0000	13.2500	13.6000	-8.418%	16	1,202	-96.029%
2026-01-09	14.6500	14.9500	14.6000	14.8500	+6.988%	133	1,199	-96.364%
2026-01-08	15.3000	15.3000	13.8800	13.8800	-11.310%	7	1,199	-96.110%
2026-01-07	15.6500	15.6500	15.6500	15.6500	-0.949%	1	1,201	-96.550%
2026-01-06	15.8500	15.8500	15.5000	15.8000	-1.863%	54	1,200	-96.582%
2026-01-05	16.1000	16.1000	16.1000	16.1000	-12.022%	1	1,201	-96.646%
2025-12-31	18.3000	18.3000	18.3000	18.3000	+1.950%	1	1,201	-97.049%
2025-12-29	17.8500	17.9500	17.8500	17.9500	+0.786%	6	1,201	-96.992%
2025-12-16	17.8100	17.8100	17.8100	17.8100	-25.325%	20	1,201	-96.968%
2025-11-21	23.8500	23.8500	23.8500	23.8500	-9.966%	3	1,181	-97.736%
2025-11-20	24.8000	26.6300	24.8000	26.4900	+13.838%	14	1,181	-97.961%
2025-11-14	23.2700	23.2700	23.2700	23.2700	+4.443%	2	1,179	-97.679%
2025-11-13	22.2800	22.2800	22.2800	22.2800	+0.906%	2	1,177	-97.576%
2025-11-12	22.1600	22.1600	22.0800	22.0800	-9.322%	2	1,179	-97.554%
2025-11-07	24.3500	24.3500	24.3500	24.3500	+7.506%	11	1,177	-97.782%
2025-10-31	22.6600	22.7800	22.6500	22.6500	+9.420%	3	1,166	-97.616%
2025-10-29	20.6500	20.7000	20.6500	20.7000	-2.358%	2	1,167	-97.391%
2025-10-24	21.2500	21.3800	21.2000	21.2000	-3.196%	34	1,167	-97.453%
2025-10-23	21.9000	21.9000	21.9000	21.9000	+0.229%	3	1,164	-97.534%
2025-10-22	21.8500	21.8500	21.8500	21.8500	-13.294%	1	1,164	-97.529%
2025-10-14	25.0000	25.2000	25.0000	25.2000	-2.136%	2	1,164	-97.857%
2025-10-13	25.7200	25.7500	25.5200	25.7500	+3.789%	11	1,164	-97.903%
2025-10-07	24.8100	24.8100	24.8100	24.8100	+0.649%	1	1,165	-97.823%
2025-10-06	24.6800	24.6800	24.6500	24.6500	-2.569%	2	1,165	-97.809%
2025-10-01	25.4500	25.4500	25.3000	25.3000	+0.998%	2	1,165	-97.866%
2025-09-26	25.0500	25.0500	25.0500	25.0500	+7.511%	1	1,165	-97.844%
2025-09-17	23.3000	23.3000	23.3000	23.3000	-2.957%	2	1,165	-97.682%
2025-09-16	24.0100	24.0100	24.0100	24.0100	+5.492%	1	1,165	-97.751%
2025-09-11	22.6700	22.7600	22.6700	22.7600	+1.111%	2	1,166	-97.627%
2025-09-08	22.2600	22.5100	22.2600	22.5100	+4.455%	2	1,166	-97.601%
2025-09-04	21.5000	21.5500	21.5000	21.5500	+2.619%	12	1,166	-97.494%
2025-09-02	21.0000	21.0000	21.0000	21.0000	+6.870%	1	1,154	-97.429%
2025-08-29	19.3100	19.6500	19.1100	19.6500	+1.550%	5	1,154	-97.252%
2025-08-28	19.1000	19.5000	18.9700	19.3500	+2.057%	14	1,154	-97.209%
2025-08-27	19.3000	19.3000	18.9500	18.9600	-0.992%	6	1,153	-97.152%
2025-08-25	19.1000	19.1500	19.1000	19.1500	+9.429%	18	1,153	-97.180%
2025-08-22	17.5000	17.5000	17.5000	17.5000	-10.714%	1	1,135	-96.914%
2025-08-21	19.6000	19.6000	19.6000	19.6000	+5.660%	9	1,135	-97.245%
2025-08-20	18.5500	18.5500	18.5500	18.5500	+11.747%	2	1,135	-97.089%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-0.599%	2	1,135	-96.747%
2025-08-18	16.7000	16.7000	16.7000	16.7000	-3.188%	10	1,135	-96.766%
2025-08-15	17.2500	17.2500	17.2500	17.2500	+6.219%	48	1,125	-96.870%
2025-08-12	16.0900	16.2400	16.0900	16.2400	-6.667%	2	1,077	-96.675%
2025-08-11	17.4000	17.4000	17.4000	17.4000	+3.264%	1	1,077	-96.897%
2025-08-08	16.8500	16.8500	16.8500	16.8500	-7.974%	2	1,077	-96.795%
2025-08-05	18.1400	18.3100	18.1400	18.3100	-8.450%	2	1,075	-97.051%
2025-08-01	20.8000	20.8000	20.0000	20.0000	+19.403%	22	1,075	-97.300%
2025-07-28	16.4400	16.7500	16.4400	16.7500	+7.372%	5	1,075	-96.776%
2025-07-24	16.2700	16.3000	15.6000	15.6000	-8.772%	84	1,081	-96.538%
2025-07-22	17.0000	17.1000	16.9500	17.1000	-5.785%	17	1,031	-96.842%
2025-07-21	18.1500	18.1500	18.1500	18.1500	-0.820%	1	1,015	-97.025%
2025-07-15	17.6500	18.3000	17.6500	18.3000	+5.476%	156	1,014	-97.049%
2025-07-14	17.4500	17.5000	17.3500	17.3500	-1.977%	12	858	-96.888%
2025-07-11	17.4500	17.8900	17.4500	17.7000	+0.683%	57	846	-96.949%
2025-07-02	17.5800	17.5800	17.5800	17.5800	-13.099%	1	798	-96.928%
2025-06-27	20.2300	20.2300	20.2300	20.2300	-5.023%	2	797	-97.331%
2025-06-26	21.3000	21.3000	21.3000	21.3000	-1.389%	1	799	-97.465%
2025-06-13	21.5000	21.6000	21.5000	21.6000	-1.774%	4	799	-97.500%
2025-05-22	21.9900	21.9900	21.9900	21.9900	-4.599%	2	798	-97.544%
2025-05-21	23.7000	23.7000	23.0500	23.0500	+11.245%	2	800	-97.657%
2025-05-20	20.7200	20.7200	20.7200	20.7200	-7.085%	1	798	-97.394%
2025-05-14	22.3000	22.3000	22.3000	22.3000	-9.350%	1	797	-97.578%
2025-05-06	24.6000	24.6500	24.4500	24.6000	+4.636%	10	796	-97.805%
2025-04-29	23.5100	23.5100	23.5100	23.5100	-7.804%	1	796	-97.703%
2025-04-21	26.5000	26.5000	25.5000	25.5000	+1.959%	9	797	-97.882%
2025-04-17	25.0100	25.0100	25.0100	25.0100	+6.200%	4	789	-97.841%
2025-04-09	23.5500	23.5500	23.5500	23.5500	-10.762%	1	789	-97.707%
2025-04-07	26.3900	26.3900	26.3900	26.3900	+5.560%	5	790	-97.954%
2025-04-04	26.3500	27.0500	25.0000	25.0000	+9.649%	10	795	-97.840%
2025-04-03	22.0500	22.8000	22.0500	22.8000	+21.470%	60	795	-97.632%
2025-04-02	18.6900	18.7700	18.6900	18.7700	+0.914%	11	824	-97.123%
2025-04-01	18.6000	18.6000	18.6000	18.6000	-2.362%	1	824	-97.097%
2025-03-31	20.2600	20.2600	19.0300	19.0500	+9.107%	12	824	-97.165%
2025-03-27	17.4600	17.4600	17.4600	17.4600	-2.838%	2	824	-96.907%
2025-03-26	17.9700	17.9700	17.9700	17.9700	+2.102%	1	822	-96.995%
2025-03-25	17.6000	17.6000	17.6000	17.6000	-8.094%	50	821	-96.932%
2025-03-21	19.3200	19.3200	19.1500	19.1500	+4.360%	14	771	-97.180%
2025-03-20	18.4500	18.4500	18.3500	18.3500	+0.273%	4	774	-97.057%
2025-03-18	18.3000	18.3000	18.3000	18.3000	-4.489%	2	774	-97.049%
2025-03-14	19.1600	19.1600	19.1600	19.1600	+0.262%	20	772	-97.182%
2025-03-13	17.4100	19.1100	16.6400	19.1100	+12.412%	8	760	-97.174%
2025-03-12	16.1000	17.0000	16.1000	17.0000	+14.865%	23	760	-96.824%
2025-03-07	14.8000	14.8000	14.8000	14.8000	+2.069%	2	739	-96.351%
2025-03-06	14.2500	14.5000	14.2500	14.5000	+2.473%	21	730	-96.276%
2025-03-05	14.1500	14.1500	14.1500	14.1500	+3.511%	1	730	-96.184%
2025-03-04	13.9000	13.9000	13.6700	13.6700	+15.847%	2	730	-96.050%
2025-02-28	11.8000	11.8000	11.8000	11.8000	+0.426%	8	730	-95.424%
2025-02-27	11.7500	11.7500	11.7500	11.7500	+11.374%	1	726	-95.404%
2025-02-25	10.5500	10.6000	10.5500	10.5500	-1.860%	157	725	-94.882%
2025-02-21	10.7500	10.7500	10.7500	10.7500	+12.565%	2	568	-94.977%
2025-02-18	9.5500	9.5500	9.5500	9.5500	-4.975%	5	567	-94.346%
2025-02-14	10.1000	10.1000	10.0500	10.0500	+6.801%	110	507	-94.627%
2025-02-07	9.4100	9.4100	9.4100	9.4100	+10.058%	2	507	-94.261%
2025-02-04	8.5500	8.5500	8.5500	8.5500	-2.286%	1	506	-93.684%
2025-02-03	8.7500	8.7500	8.7500	8.7500	+19.863%	1	505	-93.829%
2025-01-28	7.2500	7.3000	7.2500	7.3000	-23.958%	20	505	-92.603%
2024-12-19	9.6800	9.7500	9.6000	9.6000	-6.796%	272	485	-94.375%
2024-12-03	10.3000	10.3000	10.3000	10.3000	+6.186%	1	324	-94.757%
2024-11-29	9.7500	9.9500	9.7000	9.7000	-5.366%	26	325	-94.433%
2024-11-27	10.3300	10.3300	10.2500	10.2500	-5.963%	11	305	-94.732%
2024-11-26	10.4500	10.9000	10.4500	10.9000	-1.357%	21	305	-95.046%
2024-11-22	11.0500	11.0500	11.0500	11.0500	-7.917%	266	284	-95.113%
2024-11-21	12.0000	12.0200	12.0000	12.0000	-1.639%	17	134	-95.500%
2024-11-20	11.0000	12.3000	11.0000	12.2000	+81.818%	108	134	-95.574%
2024-11-14	6.7100	6.7100	6.7100	6.7100	+4.031%	1	29	-91.952%
2024-11-12	6.4500	6.4500	6.4500	6.4500	-7.857%	1	28	-91.628%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+9.375%	1	28	-92.286%
2024-10-14	6.4000	6.4000	6.4000	6.4000	-11.480%	2	27	-91.563%
2024-10-08	7.2300	7.2300	7.2300	7.2300	0.000%	20	25	-92.531%
2024-10-01	7.2300	7.2300	7.2300	7.2300	+7.910%	1	5	-92.531%
2024-09-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	4	-91.940%
2024-09-20	6.4500	6.4500	6.4500	6.4500	-14.570%	2	3	-91.628%
2024-09-17	7.5500	7.5500	7.5500	7.5500	0.000%	3	2	-92.848%