Dark

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

EOD

Jul 13, 2026

3.05-3.175%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	3.0000	3.0500	3.0000	3.0500	-3.175%	4	1,966	0.000%
2026-07-10	3.1000	3.1500	3.1000	3.1500	-4.545%	6	1,970	-3.175%
2026-07-09	3.2500	3.3000	3.2500	3.3000	-24.485%	6	1,974	-7.576%
2026-07-07	4.3500	4.4300	4.3000	4.3700	+7.901%	10	1,970	-30.206%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,974	-24.691%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+45.038%	3	1,973	-19.737%
2026-06-26	2.6500	2.6500	2.6200	2.6200	-12.667%	13	1,975	+16.412%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-21.053%	12	1,984	+1.667%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-5.707%	1	1,984	-19.737%
2026-06-18	3.9500	4.0300	3.9500	4.0300	+15.143%	7	1,990	-24.318%
2026-06-16	3.5500	3.5500	3.5000	3.5000	0.000%	6	1,990	-12.857%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-4.632%	9	2,015	-12.857%
2026-06-12	3.8500	3.8500	3.6700	3.6700	-14.651%	26	2,015	-16.894%
2026-06-11	5.1000	5.1000	4.3000	4.3000	-14.000%	13	2,015	-29.070%
2026-06-10	4.9500	5.1000	4.9500	5.0000	-3.846%	38	2,015	-39.000%
2026-06-09	5.2500	5.2500	5.2000	5.2000	-13.333%	2	2,020	-41.346%
2026-06-08	6.2000	6.2000	5.9500	6.0000	+8.108%	36	2,021	-49.167%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-1.770%	9	2,021	-45.045%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-3.419%	6	2,019	-46.018%
2026-06-02	5.8500	5.9000	5.8500	5.8500	+0.171%	107	2,025	-47.863%
2026-06-01	5.8000	6.3500	5.8000	5.8400	+20.412%	14	2,022	-47.774%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-3.000%	2	2,017	-37.113%
2026-05-27	5.0600	5.0600	5.0000	5.0000	-11.817%	241	2,017	-39.000%
2026-05-26	5.6700	5.6700	5.6700	5.6700	+2.347%	1	2,257	-46.208%
2026-05-22	5.4500	5.6400	5.3700	5.5400	-10.501%	82	2,258	-44.946%
2026-05-21	6.6500	6.7000	6.1900	6.1900	-9.104%	37	2,224	-50.727%
2026-05-20	7.8000	7.8000	6.5000	6.8100	-16.442%	108	2,224	-55.213%
2026-05-11	8.2500	8.2500	8.1500	8.1500	+29.365%	27	2,203	-62.577%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-4.545%	1	2,206	-51.587%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+10.924%	1	2,207	-53.788%
2026-05-05	5.9500	5.9500	5.9500	5.9500	+5.310%	12	2,207	-48.739%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-3.419%	5	2,200	-46.018%
2026-04-30	5.9000	5.9500	5.8500	5.8500	-5.645%	489	2,200	-47.863%
2026-04-28	6.2500	6.2500	6.2000	6.2000	-4.615%	8	1,745	-50.806%
2026-04-27	6.2500	6.5000	6.2000	6.5000	+3.834%	22	1,740	-53.077%
2026-04-24	6.2600	6.2600	6.2600	6.2600	+10.018%	5	1,747	-51.278%
2026-04-22	5.7000	5.7000	5.6500	5.6900	+4.404%	11	1,747	-46.397%
2026-04-21	5.5000	5.6500	5.4500	5.4500	-10.656%	5	1,747	-44.037%
2026-04-20	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,747	-50.000%
2026-04-17	7.1000	7.1000	6.7000	6.7500	-8.784%	28	1,753	-54.815%
2026-04-16	7.5000	7.5000	7.3000	7.4000	-6.918%	586	1,768	-58.784%
2026-04-15	7.8200	7.9500	7.8200	7.9500	-10.068%	10	1,335	-61.635%
2026-04-14	8.8400	8.8400	8.8400	8.8400	+2.197%	1	1,337	-65.498%
2026-04-13	8.6000	8.7000	8.6000	8.6500	+8.805%	5	1,338	-64.740%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+2.979%	1	1,338	-61.635%
2026-04-09	7.7500	7.7500	7.7200	7.7200	-2.030%	2	1,338	-60.492%
2026-04-08	7.7500	8.1500	7.5500	7.8800	-10.455%	110	1,338	-61.294%
2026-04-07	8.7300	8.8500	8.5000	8.8000	+10.276%	10	1,342	-65.341%
2026-04-06	8.1500	8.1500	7.9800	7.9800	-8.800%	2	1,343	-61.779%
2026-03-27	8.7500	8.9000	8.7500	8.7500	-12.675%	19	1,344	-65.143%
2026-03-25	10.0000	10.0200	10.0000	10.0200	-5.114%	2	1,330	-69.561%
2026-03-20	10.8000	10.8000	10.5600	10.5600	-0.189%	2	1,329	-71.117%
2026-03-19	10.5800	10.5800	10.5800	10.5800	+9.072%	5	1,328	-71.172%
2026-03-16	9.9000	9.9000	9.7000	9.7000	-4.433%	11	1,333	-68.557%
2026-03-12	10.0000	10.1500	10.0000	10.1500	+18.713%	21	1,324	-69.951%
2026-03-10	8.5500	8.5500	8.5500	8.5500	-4.469%	8	1,303	-64.327%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+0.788%	1	1,303	-65.922%
2026-03-03	8.8000	8.8800	8.6500	8.8800	-15.024%	3	1,302	-65.653%
2026-02-26	10.4500	10.4500	10.4500	10.4500	-0.948%	1	1,304	-70.813%
2026-02-25	10.5500	10.5500	10.5500	10.5500	-3.211%	1	1,304	-71.090%
2026-02-24	10.7500	10.9000	10.6500	10.9000	+0.461%	215	1,304	-72.018%
2026-02-23	10.2000	10.8500	10.2000	10.8500	-0.913%	2	1,272	-71.889%
2026-02-13	11.0000	11.0000	10.9500	10.9500	-1.882%	2	1,273	-72.146%
2026-02-11	11.4500	11.4500	11.1600	11.1600	-1.239%	11	1,273	-72.670%
2026-02-09	11.3000	11.3000	11.3000	11.3000	-1.739%	5	1,284	-73.009%
2026-02-04	12.0500	12.0500	11.5000	11.5000	-13.534%	4	1,284	-73.478%
2026-02-02	14.2000	14.2000	13.3000	13.3000	-11.628%	55	1,282	-77.068%
2026-01-30	15.1000	15.1500	15.0500	15.0500	-6.231%	19	1,231	-79.734%
2026-01-28	16.0500	16.0500	16.0500	16.0500	+4.902%	2	1,231	-80.997%
2026-01-27	15.4000	15.4700	15.3000	15.3000	+1.124%	12	1,231	-80.065%
2026-01-26	13.9000	15.2000	13.9000	15.1300	+10.036%	10	1,231	-79.841%
2026-01-23	14.0000	14.0000	13.4400	13.7500	-2.827%	64	1,229	-77.818%
2026-01-22	14.5500	14.5500	14.1500	14.1500	-4.068%	13	1,208	-78.445%
2026-01-21	13.7000	14.7500	13.6500	14.7500	+12.595%	96	1,245	-79.322%
2026-01-20	13.1200	13.1200	13.1000	13.1000	0.000%	2	1,203	-76.718%
2026-01-15	12.8000	13.1000	12.8000	13.1000	+1.550%	2	1,202	-76.718%
2026-01-14	12.9000	12.9000	12.9000	12.9000	-5.147%	1	1,202	-76.357%
2026-01-13	14.0000	14.0000	13.2500	13.6000	-8.418%	16	1,202	-77.574%
2026-01-09	14.6500	14.9500	14.6000	14.8500	+6.988%	133	1,199	-79.461%
2026-01-08	15.3000	15.3000	13.8800	13.8800	-11.310%	7	1,199	-78.026%
2026-01-07	15.6500	15.6500	15.6500	15.6500	-0.949%	1	1,201	-80.511%
2026-01-06	15.8500	15.8500	15.5000	15.8000	-1.863%	54	1,200	-80.696%
2026-01-05	16.1000	16.1000	16.1000	16.1000	-12.022%	1	1,201	-81.056%
2025-12-31	18.3000	18.3000	18.3000	18.3000	+1.950%	1	1,201	-83.333%
2025-12-29	17.8500	17.9500	17.8500	17.9500	+0.786%	6	1,201	-83.008%
2025-12-16	17.8100	17.8100	17.8100	17.8100	-25.325%	20	1,201	-82.875%
2025-11-21	23.8500	23.8500	23.8500	23.8500	-9.966%	3	1,181	-87.212%
2025-11-20	24.8000	26.6300	24.8000	26.4900	+13.838%	14	1,181	-88.486%
2025-11-14	23.2700	23.2700	23.2700	23.2700	+4.443%	2	1,179	-86.893%
2025-11-13	22.2800	22.2800	22.2800	22.2800	+0.906%	2	1,177	-86.311%
2025-11-12	22.1600	22.1600	22.0800	22.0800	-9.322%	2	1,179	-86.187%
2025-11-07	24.3500	24.3500	24.3500	24.3500	+7.506%	11	1,177	-87.474%
2025-10-31	22.6600	22.7800	22.6500	22.6500	+9.420%	3	1,166	-86.534%
2025-10-29	20.6500	20.7000	20.6500	20.7000	-2.358%	2	1,167	-85.266%
2025-10-24	21.2500	21.3800	21.2000	21.2000	-3.196%	34	1,167	-85.613%
2025-10-23	21.9000	21.9000	21.9000	21.9000	+0.229%	3	1,164	-86.073%
2025-10-22	21.8500	21.8500	21.8500	21.8500	-13.294%	1	1,164	-86.041%
2025-10-14	25.0000	25.2000	25.0000	25.2000	-2.136%	2	1,164	-87.897%
2025-10-13	25.7200	25.7500	25.5200	25.7500	+3.789%	11	1,164	-88.155%
2025-10-07	24.8100	24.8100	24.8100	24.8100	+0.649%	1	1,165	-87.707%
2025-10-06	24.6800	24.6800	24.6500	24.6500	-2.569%	2	1,165	-87.627%
2025-10-01	25.4500	25.4500	25.3000	25.3000	+0.998%	2	1,165	-87.945%
2025-09-26	25.0500	25.0500	25.0500	25.0500	+7.511%	1	1,165	-87.824%
2025-09-17	23.3000	23.3000	23.3000	23.3000	-2.957%	2	1,165	-86.910%
2025-09-16	24.0100	24.0100	24.0100	24.0100	+5.492%	1	1,165	-87.297%
2025-09-11	22.6700	22.7600	22.6700	22.7600	+1.111%	2	1,166	-86.599%
2025-09-08	22.2600	22.5100	22.2600	22.5100	+4.455%	2	1,166	-86.450%
2025-09-04	21.5000	21.5500	21.5000	21.5500	+2.619%	12	1,166	-85.847%
2025-09-02	21.0000	21.0000	21.0000	21.0000	+6.870%	1	1,154	-85.476%
2025-08-29	19.3100	19.6500	19.1100	19.6500	+1.550%	5	1,154	-84.478%
2025-08-28	19.1000	19.5000	18.9700	19.3500	+2.057%	14	1,154	-84.238%
2025-08-27	19.3000	19.3000	18.9500	18.9600	-0.992%	6	1,153	-83.914%
2025-08-25	19.1000	19.1500	19.1000	19.1500	+9.429%	18	1,153	-84.073%
2025-08-22	17.5000	17.5000	17.5000	17.5000	-10.714%	1	1,135	-82.571%
2025-08-21	19.6000	19.6000	19.6000	19.6000	+5.660%	9	1,135	-84.439%
2025-08-20	18.5500	18.5500	18.5500	18.5500	+11.747%	2	1,135	-83.558%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-0.599%	2	1,135	-81.627%
2025-08-18	16.7000	16.7000	16.7000	16.7000	-3.188%	10	1,135	-81.737%
2025-08-15	17.2500	17.2500	17.2500	17.2500	+6.219%	48	1,125	-82.319%
2025-08-12	16.0900	16.2400	16.0900	16.2400	-6.667%	2	1,077	-81.219%
2025-08-11	17.4000	17.4000	17.4000	17.4000	+3.264%	1	1,077	-82.471%
2025-08-08	16.8500	16.8500	16.8500	16.8500	-7.974%	2	1,077	-81.899%
2025-08-05	18.1400	18.3100	18.1400	18.3100	-8.450%	2	1,075	-83.342%
2025-08-01	20.8000	20.8000	20.0000	20.0000	+19.403%	22	1,075	-84.750%
2025-07-28	16.4400	16.7500	16.4400	16.7500	+7.372%	5	1,075	-81.791%
2025-07-24	16.2700	16.3000	15.6000	15.6000	-8.772%	84	1,081	-80.449%
2025-07-22	17.0000	17.1000	16.9500	17.1000	-5.785%	17	1,031	-82.164%
2025-07-21	18.1500	18.1500	18.1500	18.1500	-0.820%	1	1,015	-83.196%
2025-07-15	17.6500	18.3000	17.6500	18.3000	+5.476%	156	1,014	-83.333%
2025-07-14	17.4500	17.5000	17.3500	17.3500	-1.977%	12	858	-82.421%
2025-07-11	17.4500	17.8900	17.4500	17.7000	+0.683%	57	846	-82.768%
2025-07-02	17.5800	17.5800	17.5800	17.5800	-13.099%	1	798	-82.651%
2025-06-27	20.2300	20.2300	20.2300	20.2300	-5.023%	2	797	-84.923%
2025-06-26	21.3000	21.3000	21.3000	21.3000	-1.389%	1	799	-85.681%
2025-06-13	21.5000	21.6000	21.5000	21.6000	-1.774%	4	799	-85.880%
2025-05-22	21.9900	21.9900	21.9900	21.9900	-4.599%	2	798	-86.130%
2025-05-21	23.7000	23.7000	23.0500	23.0500	+11.245%	2	800	-86.768%
2025-05-20	20.7200	20.7200	20.7200	20.7200	-7.085%	1	798	-85.280%
2025-05-14	22.3000	22.3000	22.3000	22.3000	-9.350%	1	797	-86.323%
2025-05-06	24.6000	24.6500	24.4500	24.6000	+4.636%	10	796	-87.602%
2025-04-29	23.5100	23.5100	23.5100	23.5100	-7.804%	1	796	-87.027%
2025-04-21	26.5000	26.5000	25.5000	25.5000	+1.959%	9	797	-88.039%
2025-04-17	25.0100	25.0100	25.0100	25.0100	+6.200%	4	789	-87.805%
2025-04-09	23.5500	23.5500	23.5500	23.5500	-10.762%	1	789	-87.049%
2025-04-07	26.3900	26.3900	26.3900	26.3900	+5.560%	5	790	-88.443%
2025-04-04	26.3500	27.0500	25.0000	25.0000	+9.649%	10	795	-87.800%
2025-04-03	22.0500	22.8000	22.0500	22.8000	+21.470%	60	795	-86.623%
2025-04-02	18.6900	18.7700	18.6900	18.7700	+0.914%	11	824	-83.751%
2025-04-01	18.6000	18.6000	18.6000	18.6000	-2.362%	1	824	-83.602%
2025-03-31	20.2600	20.2600	19.0300	19.0500	+9.107%	12	824	-83.990%
2025-03-27	17.4600	17.4600	17.4600	17.4600	-2.838%	2	824	-82.532%
2025-03-26	17.9700	17.9700	17.9700	17.9700	+2.102%	1	822	-83.027%
2025-03-25	17.6000	17.6000	17.6000	17.6000	-8.094%	50	821	-82.670%
2025-03-21	19.3200	19.3200	19.1500	19.1500	+4.360%	14	771	-84.073%
2025-03-20	18.4500	18.4500	18.3500	18.3500	+0.273%	4	774	-83.379%
2025-03-18	18.3000	18.3000	18.3000	18.3000	-4.489%	2	774	-83.333%
2025-03-14	19.1600	19.1600	19.1600	19.1600	+0.262%	20	772	-84.081%
2025-03-13	17.4100	19.1100	16.6400	19.1100	+12.412%	8	760	-84.040%
2025-03-12	16.1000	17.0000	16.1000	17.0000	+14.865%	23	760	-82.059%
2025-03-07	14.8000	14.8000	14.8000	14.8000	+2.069%	2	739	-79.392%
2025-03-06	14.2500	14.5000	14.2500	14.5000	+2.473%	21	730	-78.966%
2025-03-05	14.1500	14.1500	14.1500	14.1500	+3.511%	1	730	-78.445%
2025-03-04	13.9000	13.9000	13.6700	13.6700	+15.847%	2	730	-77.688%
2025-02-28	11.8000	11.8000	11.8000	11.8000	+0.426%	8	730	-74.153%
2025-02-27	11.7500	11.7500	11.7500	11.7500	+11.374%	1	726	-74.043%
2025-02-25	10.5500	10.6000	10.5500	10.5500	-1.860%	157	725	-71.090%
2025-02-21	10.7500	10.7500	10.7500	10.7500	+12.565%	2	568	-71.628%
2025-02-18	9.5500	9.5500	9.5500	9.5500	-4.975%	5	567	-68.063%
2025-02-14	10.1000	10.1000	10.0500	10.0500	+6.801%	110	507	-69.652%
2025-02-07	9.4100	9.4100	9.4100	9.4100	+10.058%	2	507	-67.588%
2025-02-04	8.5500	8.5500	8.5500	8.5500	-2.286%	1	506	-64.327%
2025-02-03	8.7500	8.7500	8.7500	8.7500	+19.863%	1	505	-65.143%
2025-01-28	7.2500	7.3000	7.2500	7.3000	-23.958%	20	505	-58.219%
2024-12-19	9.6800	9.7500	9.6000	9.6000	-6.796%	272	485	-68.229%
2024-12-03	10.3000	10.3000	10.3000	10.3000	+6.186%	1	324	-70.388%
2024-11-29	9.7500	9.9500	9.7000	9.7000	-5.366%	26	325	-68.557%
2024-11-27	10.3300	10.3300	10.2500	10.2500	-5.963%	11	305	-70.244%
2024-11-26	10.4500	10.9000	10.4500	10.9000	-1.357%	21	305	-72.018%
2024-11-22	11.0500	11.0500	11.0500	11.0500	-7.917%	266	284	-72.398%
2024-11-21	12.0000	12.0200	12.0000	12.0000	-1.639%	17	134	-74.583%
2024-11-20	11.0000	12.3000	11.0000	12.2000	+81.818%	108	134	-75.000%
2024-11-14	6.7100	6.7100	6.7100	6.7100	+4.031%	1	29	-54.545%
2024-11-12	6.4500	6.4500	6.4500	6.4500	-7.857%	1	28	-52.713%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+9.375%	1	28	-56.429%
2024-10-14	6.4000	6.4000	6.4000	6.4000	-11.480%	2	27	-52.344%
2024-10-08	7.2300	7.2300	7.2300	7.2300	0.000%	20	25	-57.815%
2024-10-01	7.2300	7.2300	7.2300	7.2300	+7.910%	1	5	-57.815%
2024-09-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	4	-54.478%
2024-09-20	6.4500	6.4500	6.4500	6.4500	-14.570%	2	3	-52.713%
2024-09-17	7.5500	7.5500	7.5500	7.5500	0.000%	3	2	-59.603%