Dark

TGT20270115P125
TGT Jan 15 2027 125.00 Put (TGT270115P00125000)
option OPRA

EOD

Aug 26, 2026

1.90+1.604%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.9500	1.9500	1.9000	1.9000	+1.604%	6	1,880	0.000%
2026-08-25	1.9700	1.9700	1.8700	1.8700	+10.000%	3	1,879	+1.604%
2026-08-21	1.7500	1.8700	1.7000	1.7000	-27.966%	47	1,876	+11.765%
2026-08-20	2.3600	2.3600	2.3600	2.3600	+18.000%	20	1,841	-19.492%
2026-08-19	2.7000	2.7000	2.0000	2.0000	-39.577%	4	1,828	-5.000%
2026-08-18	3.2500	3.3100	3.2500	3.3100	+5.079%	6	1,827	-42.598%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-0.943%	1	1,821	-39.683%
2026-08-13	3.2000	3.2000	3.1800	3.1800	-7.826%	20	1,821	-40.252%
2026-08-12	3.6500	3.8000	3.4500	3.4500	-6.250%	15	1,819	-44.928%
2026-08-11	3.7000	3.7000	3.6500	3.6800	-21.030%	505	1,807	-48.370%
2026-08-07	5.0000	5.0000	4.6600	4.6600	-4.898%	5	1,930	-59.227%
2026-08-04	4.9100	4.9100	4.9000	4.9000	-2.390%	54	1,929	-61.224%
2026-08-03	5.0200	5.0200	5.0200	5.0200	-9.550%	1	1,875	-62.151%
2026-07-29	5.7000	5.7000	5.5500	5.5500	-9.314%	40	1,876	-65.766%
2026-07-28	6.1200	6.1200	6.1200	6.1200	-23.500%	50	1,846	-68.954%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+3.896%	1	1,838	-76.250%
2026-07-21	7.7500	7.8000	7.6500	7.7000	+0.654%	106	1,839	-75.325%
2026-07-20	7.2000	7.6500	7.2000	7.6500	+7.746%	127	1,735	-75.163%
2026-07-16	7.0500	7.1000	7.0500	7.1000	-8.740%	2	1,654	-73.239%
2026-07-15	7.7800	7.7800	7.7800	7.7800	-10.677%	1	1,652	-75.578%
2026-07-13	8.8500	8.8500	8.7100	8.7100	-1.247%	2	1,651	-78.186%
2026-07-10	8.7500	8.8200	8.7500	8.8200	-10.909%	501	1,651	-78.458%
2026-07-08	9.9000	9.9000	9.9000	9.9000	-15.385%	8	1,661	-80.808%
2026-07-07	11.7000	11.7000	11.7000	11.7000	+9.346%	1	1,661	-83.761%
2026-07-01	11.5300	11.5300	10.7000	10.7000	+48.611%	2	1,661	-82.243%
2026-06-26	7.2000	7.2000	7.2000	7.2000	-7.692%	3	1,662	-73.611%
2026-06-25	7.2000	7.8000	7.2000	7.8000	+1.563%	84	1,662	-75.641%
2026-06-24	8.3100	8.3100	7.6800	7.6800	-15.604%	15	1,693	-75.260%
2026-06-23	9.7100	9.7500	9.1000	9.1000	-13.744%	535	1,686	-79.121%
2026-06-22	10.5500	10.5500	10.5500	10.5500	-2.043%	2	1,250	-81.991%
2026-06-18	10.7000	10.7700	10.6000	10.7700	+8.788%	12	1,229	-82.358%
2026-06-17	9.7500	9.9000	9.7500	9.9000	+6.452%	15	1,229	-80.808%
2026-06-15	9.0000	9.3000	9.0000	9.3000	-1.587%	2	1,229	-79.570%
2026-06-12	9.5500	9.6000	9.3500	9.4500	-17.826%	14	1,229	-79.894%
2026-06-11	12.3000	12.3000	11.4500	11.5000	-8.730%	32	1,229	-83.478%
2026-06-10	12.3000	12.6000	12.3000	12.6000	-10.320%	4	1,218	-84.921%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+2.555%	1	1,216	-86.477%
2026-06-04	13.7000	13.7000	13.7000	13.7000	+0.366%	1	1,215	-86.131%
2026-06-03	13.8500	13.8500	13.6500	13.6500	-3.873%	2	1,215	-86.081%
2026-06-02	14.2500	14.3000	14.2000	14.2000	-3.664%	10	1,214	-86.620%
2026-06-01	14.7400	14.7400	14.7400	14.7400	+18.871%	1	1,218	-87.110%
2026-05-27	12.0900	12.4000	11.7500	12.4000	-21.519%	21	1,217	-84.677%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-1.250%	1	1,215	-87.975%
2026-05-20	16.0000	16.0000	16.0000	16.0000	+9.966%	1	1,215	-88.125%
2026-05-19	14.5500	14.5500	14.5500	14.5500	-7.911%	1	1,215	-86.942%
2026-05-18	15.8000	15.8000	15.8000	15.8000	-1.188%	20	1,215	-87.975%
2026-05-15	15.9900	15.9900	15.9900	15.9900	+5.545%	16	1,215	-88.118%
2026-05-14	15.5500	15.5500	15.1500	15.1500	-10.882%	12	1,225	-87.459%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+3.976%	2	1,215	-88.824%
2026-05-12	16.7000	16.8500	16.3500	16.3500	-8.914%	425	1,215	-88.379%
2026-05-11	17.8000	17.9500	17.8000	17.9500	+21.284%	4	1,215	-89.415%
2026-05-08	14.6500	14.8000	14.6500	14.8000	-2.951%	58	940	-87.162%
2026-05-07	15.2000	15.2500	15.2000	15.2500	+11.477%	4	924	-87.541%
2026-05-05	13.5000	13.6800	13.5000	13.6800	+0.959%	17	920	-86.111%
2026-05-04	12.7000	13.5500	12.7000	13.5500	+1.880%	10	904	-85.978%
2026-05-01	12.3900	13.3000	12.3900	13.3000	+0.151%	171	870	-85.714%
2026-04-30	13.7000	13.7000	13.2800	13.2800	-4.116%	35	870	-85.693%
2026-04-24	13.8000	13.8500	13.6500	13.8500	+10.711%	33	868	-86.282%
2026-04-21	12.3500	13.4000	12.3500	12.5100	-8.352%	13	868	-84.812%
2026-04-20	13.6500	13.6500	13.6500	13.6500	-8.696%	1	868	-86.081%
2026-04-17	14.9500	14.9500	14.9500	14.9500	-5.380%	1	869	-87.291%
2026-04-15	16.0500	16.0500	15.8000	15.8000	-1.250%	11	870	-87.975%
2026-04-09	16.0000	16.0000	16.0000	16.0000	-3.323%	1	859	-88.125%
2026-04-08	16.5500	16.5500	16.5500	16.5500	-7.542%	1	858	-88.520%
2026-04-07	17.8000	17.9000	17.8000	17.9000	+8.485%	3	858	-89.385%
2026-04-06	16.9500	16.9500	16.5000	16.5000	-5.172%	22	857	-88.485%
2026-04-02	17.3500	17.4000	17.3500	17.4000	-2.247%	2	837	-89.080%
2026-03-27	18.3500	18.4500	17.7500	17.8000	-11.663%	72	837	-89.326%
2026-03-24	20.1500	20.1500	20.1500	20.1500	+2.025%	10	783	-90.571%
2026-03-23	19.7500	19.7500	19.7500	19.7500	-5.728%	1	773	-90.380%
2026-03-19	21.0500	21.4000	20.8500	20.9500	+7.436%	52	774	-90.931%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+11.111%	1	804	-90.256%
2026-03-10	17.5500	17.5500	17.5500	17.5500	-4.826%	5	804	-89.174%
2026-03-06	18.4400	18.4400	18.4400	18.4400	-0.324%	1	799	-89.696%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+9.792%	12	799	-89.730%
2026-03-04	16.8500	16.8500	16.8500	16.8500	-5.866%	2	811	-88.724%
2026-03-03	17.9700	17.9700	17.5000	17.9000	-13.191%	16	809	-89.385%
2026-02-20	20.8300	20.8300	20.6200	20.6200	+0.585%	24	810	-90.786%
2026-02-19	20.5000	20.5000	20.5000	20.5000	+1.485%	1	798	-90.732%
2026-02-17	20.2000	20.2000	20.2000	20.2000	-10.619%	1	799	-90.594%
2026-02-06	22.6000	22.6000	22.6000	22.6000	-1.739%	17	800	-91.593%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-2.335%	14	804	-91.739%
2026-02-03	23.5500	23.5500	23.5500	23.5500	-8.187%	1	816	-91.932%
2026-01-23	25.6500	25.6500	25.6500	25.6500	+3.136%	1	817	-92.593%
2026-01-21	24.8700	24.8700	24.8700	24.8700	-18.937%	1	816	-92.360%
2025-12-18	30.6800	30.6800	30.6800	30.6800	-7.171%	1	815	-93.807%
2025-12-17	33.0500	33.0500	33.0500	33.0500	-11.914%	4	815	-94.251%
2025-11-05	37.5200	37.5200	37.5200	37.5200	-7.926%	20	819	-94.936%
2025-09-23	40.7500	40.7500	40.7500	40.7500	+3.191%	10	839	-95.337%
2025-09-18	39.4200	39.7100	39.3500	39.4900	+10.771%	30	849	-95.189%
2025-09-04	35.6500	35.6500	35.6500	35.6500	+9.591%	10	826	-94.670%
2025-08-25	32.5300	32.5300	32.5300	32.5300	+1.752%	1	820	-94.159%
2025-08-20	31.9700	31.9700	31.9700	31.9700	+12.018%	1	820	-94.057%
2025-07-10	28.7000	28.7000	28.5400	28.5400	-2.594%	21	819	-93.343%
2025-07-02	29.2500	29.5500	29.2500	29.3000	-3.966%	134	800	-93.515%
2025-07-01	30.5100	30.5100	30.5100	30.5100	-11.050%	1	666	-93.773%
2025-06-06	34.3000	34.3000	34.3000	34.3000	-2.474%	2	666	-94.461%
2025-05-27	35.1700	35.1700	35.1700	35.1700	-3.033%	1	667	-94.598%
2025-05-05	36.2700	36.2700	36.2700	36.2700	-0.902%	1	667	-94.762%
2025-04-29	36.6000	36.6000	36.6000	36.6000	-6.513%	25	667	-94.809%
2025-04-24	39.1500	39.1500	39.1500	39.1500	+1.953%	1	663	-95.147%
2025-04-15	38.4000	38.4000	38.4000	38.4000	+0.392%	1	663	-95.052%
2025-04-07	38.2500	38.2500	38.2500	38.2500	-0.468%	1	663	-95.033%
2025-04-04	38.4300	38.4300	38.4300	38.4300	+21.230%	2	663	-95.056%
2025-03-31	31.7000	31.7000	31.7000	31.7000	+3.969%	1	662	-94.006%
2025-03-28	30.4900	30.4900	30.4900	30.4900	+4.597%	2	662	-93.768%
2025-03-25	29.0500	29.1500	29.0500	29.1500	+3.737%	10	663	-93.482%
2025-03-24	29.0000	29.0000	28.0500	28.1000	-10.652%	113	655	-93.238%
2025-03-21	31.5300	31.5300	31.1000	31.4500	+4.833%	12	559	-93.959%
2025-03-20	30.0000	30.0000	30.0000	30.0000	-1.316%	10	554	-93.667%
2025-03-19	30.4000	30.4000	30.4000	30.4000	-1.299%	1	544	-93.750%
2025-03-14	30.8000	30.8000	30.8000	30.8000	+10.991%	10	545	-93.831%
2025-03-12	27.8000	27.8000	27.7500	27.7500	+11.000%	2	545	-93.153%
2025-03-10	24.9900	25.0000	24.9900	25.0000	+7.250%	8	545	-92.400%
2025-03-05	23.3100	23.3100	23.3100	23.3100	+1.569%	1	541	-91.849%
2025-03-04	22.9500	22.9500	22.9500	22.9500	+9.809%	1	540	-91.721%
2025-03-03	20.1500	20.9000	20.1500	20.9000	+0.481%	301	541	-90.909%
2025-02-28	21.2000	21.2000	20.8000	20.8000	+9.937%	20	260	-90.865%
2025-02-25	18.9200	18.9200	18.9200	18.9200	-2.474%	3	258	-89.958%
2025-02-24	19.8000	19.8000	19.4000	19.4000	-0.564%	4	258	-90.206%
2025-02-21	19.5100	19.5100	19.5100	19.5100	+8.389%	2	258	-90.261%
2025-02-13	18.0000	18.0000	18.0000	18.0000	+2.506%	1	256	-89.444%
2025-02-07	17.5600	17.5600	17.5600	17.5600	+17.537%	2	256	-89.180%
2025-01-31	14.2200	14.9400	14.2200	14.9400	+6.714%	6	255	-87.282%
2025-01-30	14.0000	14.0000	14.0000	14.0000	+1.449%	1	253	-86.429%
2025-01-29	13.8000	13.8000	13.8000	13.8000	-9.508%	1	253	-86.232%
2025-01-21	15.3000	15.3000	15.2500	15.2500	-15.278%	2	252	-87.541%
2025-01-16	18.0000	18.0000	18.0000	18.0000	+27.660%	1	252	-89.444%
2025-01-13	14.1000	14.1000	14.1000	14.1000	-1.947%	1	252	-86.525%
2025-01-10	14.3800	14.3800	14.3800	14.3800	-15.808%	2	251	-86.787%
2024-12-24	17.0800	17.0800	17.0800	17.0800	+2.830%	3	249	-88.876%
2024-12-18	16.8000	16.8000	16.6100	16.6100	+4.269%	3	249	-88.561%
2024-12-11	15.9300	15.9300	15.9300	15.9300	-6.073%	1	246	-88.073%
2024-12-09	16.9600	16.9600	16.9600	16.9600	-4.933%	1	247	-88.797%
2024-12-04	17.8400	17.8400	17.8400	17.8400	-2.139%	1	247	-89.350%
2024-12-02	17.6100	18.2300	17.1500	18.2300	+5.376%	7	247	-89.578%
2024-11-29	17.6000	17.6000	17.3000	17.3000	-4.420%	20	241	-89.017%
2024-11-27	18.1000	18.1000	18.1000	18.1000	-3.826%	21	225	-89.503%
2024-11-26	18.7400	18.8200	18.7400	18.8200	+2.673%	2	225	-89.904%
2024-11-25	17.9800	18.3300	17.9800	18.3300	-7.377%	3	224	-89.634%
2024-11-22	19.9000	19.9000	19.7900	19.7900	-6.651%	44	222	-90.399%
2024-11-21	20.0000	21.2500	20.0000	21.2000	-1.395%	16	188	-91.038%
2024-11-20	19.0000	21.6000	19.0000	21.5000	+83.761%	174	188	-91.163%
2024-11-13	11.7000	11.7000	11.7000	11.7000	0.000%	14	14	-83.761%