Dark

TGT20270115P50
TGT Jan 15 2027 50.00 Put (TGT270115P00050000)
option OPRA

EOD

Aug 27, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0200	0.1000	0.0200	0.0300	-40.000%	4	2,037	0.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,038	-40.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,028	-40.000%
2026-08-14	0.1500	0.1500	0.0600	0.0600	-50.000%	2	2,023	-50.000%
2026-08-05	0.1000	0.1200	0.1000	0.1200	+200.000%	20	2,024	-75.000%
2026-07-31	0.1600	0.1600	0.0400	0.0400	-33.333%	46	2,034	-25.000%
2026-07-29	0.1800	0.1800	0.0600	0.0600	+50.000%	10	2,028	-50.000%
2026-07-28	0.2000	0.2000	0.0400	0.0400	-80.000%	2	2,025	-25.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+300.000%	1	2,023	-85.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-37.500%	47	2,023	-40.000%
2026-07-06	0.1300	0.1300	0.0800	0.0800	-38.462%	29	2,023	-62.500%
2026-06-30	0.1300	0.1300	0.1300	0.1300	-50.000%	4	2,000	-76.923%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+136.364%	5	2,002	-88.462%
2026-06-18	0.1100	0.1100	0.1100	0.1100	-68.571%	2	1,993	-72.727%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+250.000%	2	1,993	-91.429%
2026-06-12	0.1100	0.1100	0.1000	0.1000	-41.176%	6	1,993	-70.000%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+13.333%	2	1,993	-82.353%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,993	-80.000%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-25.000%	5	1,993	-80.000%
2026-05-29	0.2600	0.2600	0.1600	0.2000	-35.484%	17	1,993	-85.000%
2026-05-26	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,994	-90.323%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-10.714%	3	1,994	-88.000%
2026-05-19	0.3300	0.4600	0.2800	0.2800	-12.500%	24	1,997	-89.286%
2026-05-15	0.3200	0.3200	0.3200	0.3200	+10.345%	22	1,997	-90.625%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-35.556%	50	1,994	-89.655%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,994	-93.333%
2026-04-21	0.4100	0.4500	0.4100	0.4500	+21.622%	2	1,995	-93.333%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-30.189%	4	1,995	-91.892%
2026-04-16	0.5000	0.5700	0.4800	0.5300	0.000%	6	1,999	-94.340%
2026-04-15	0.5500	0.6900	0.4900	0.5300	-10.169%	114	1,997	-94.340%
2026-04-14	0.5300	0.6900	0.5300	0.5900	0.000%	78	2,023	-94.915%
2026-04-13	0.5500	0.5900	0.5500	0.5900	+11.321%	2	2,037	-94.915%
2026-04-10	0.4900	0.6400	0.4800	0.5300	0.000%	14	2,038	-94.340%
2026-04-08	0.4900	0.6100	0.4600	0.5300	-14.516%	46	2,042	-94.340%
2026-04-07	0.5600	0.6500	0.5600	0.6200	+1.639%	12	2,044	-95.161%
2026-04-06	0.5400	0.6100	0.5000	0.6100	-7.576%	15	2,038	-95.082%
2026-04-02	0.6100	0.6600	0.6100	0.6600	+1.538%	4	2,039	-95.455%
2026-03-31	0.6900	0.7200	0.6200	0.6500	-1.515%	30	2,039	-95.385%
2026-03-30	0.5700	0.7100	0.5700	0.6600	0.000%	27	2,035	-95.455%
2026-03-27	0.6600	0.7200	0.6000	0.6600	-2.941%	22	2,032	-95.455%
2026-03-26	0.5900	0.6800	0.5900	0.6800	+1.493%	6	2,036	-95.588%
2026-03-25	0.6400	0.6900	0.6300	0.6700	-5.634%	8	2,034	-95.522%
2026-03-24	0.7400	0.7800	0.6800	0.7100	-8.974%	48	2,032	-95.775%
2026-03-20	0.7800	0.8100	0.7600	0.7800	+8.333%	4	2,030	-96.154%
2026-03-19	0.8300	0.8800	0.7000	0.7200	+1.408%	71	2,031	-95.833%
2026-03-18	0.7900	0.8500	0.6300	0.7100	+7.576%	62	2,008	-95.775%
2026-03-17	0.6600	0.6600	0.6600	0.6600	+6.452%	3	1,985	-95.455%
2026-03-16	0.6800	0.7900	0.5900	0.6200	-3.125%	17	1,987	-95.161%
2026-03-13	0.5700	0.7000	0.5700	0.6400	+1.587%	4	1,987	-95.313%
2026-03-12	0.6100	0.7100	0.5900	0.6300	+10.526%	12	1,988	-95.238%
2026-03-06	0.5500	0.6100	0.5200	0.5700	+3.636%	32	1,995	-94.737%
2026-03-05	0.5000	0.5500	0.5000	0.5500	+30.952%	14	1,979	-94.545%
2026-03-04	0.5600	0.6300	0.3300	0.4200	-6.667%	56	1,972	-92.857%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-19.643%	22	1,970	-93.333%
2026-02-25	0.6300	0.6500	0.5600	0.5600	+1.818%	144	2,099	-94.643%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+7.843%	10	2,099	-94.545%
2026-02-20	0.5100	0.5100	0.5100	0.5100	-15.000%	6	2,099	-94.118%
2026-02-19	0.6100	0.6100	0.6000	0.6000	+1.695%	22	2,099	-95.000%
2026-02-18	0.6300	0.6300	0.5400	0.5900	-6.349%	12	2,078	-94.915%
2026-02-13	0.6000	0.6300	0.6000	0.6300	+1.613%	2	2,077	-95.238%
2026-02-11	0.6200	0.6500	0.6200	0.6200	-3.125%	4	2,077	-95.161%
2026-02-09	0.6200	0.6400	0.5900	0.6400	+20.755%	375	2,076	-95.313%
2026-02-06	0.5000	0.5800	0.5000	0.5300	-15.873%	10	2,075	-94.340%
2026-02-05	0.6300	0.6300	0.6300	0.6300	+18.868%	1	2,076	-95.238%
2026-02-04	0.5700	0.5700	0.5300	0.5300	-15.873%	300	2,076	-94.340%
2026-02-02	0.6300	0.6700	0.6300	0.6300	-10.000%	52	2,176	-95.238%
2026-01-30	0.7000	0.7000	0.7000	0.7000	0.000%	150	2,183	-95.714%
2026-01-29	0.7200	0.7200	0.6700	0.7000	+1.449%	3	2,233	-95.714%
2026-01-28	0.6900	0.6900	0.6900	0.6900	+2.985%	1	2,234	-95.652%
2026-01-27	0.6300	0.6700	0.6300	0.6700	+17.544%	11	2,233	-95.522%
2026-01-22	0.5700	0.5700	0.5700	0.5700	-8.065%	4	2,227	-94.737%
2026-01-21	0.5900	0.6200	0.5900	0.6200	+5.085%	3	2,231	-95.161%
2026-01-20	0.6200	0.6200	0.5700	0.5900	+13.462%	3	2,230	-94.915%
2026-01-16	0.4700	0.5200	0.4700	0.5200	-1.887%	2	2,230	-94.231%
2026-01-15	0.5300	0.5300	0.5300	0.5300	-3.636%	5	2,230	-94.340%
2026-01-14	0.6600	0.6600	0.5500	0.5500	-11.290%	3	2,230	-94.545%
2026-01-08	0.6900	0.6900	0.6200	0.6200	-38.000%	7	2,230	-95.161%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+8.696%	2	2,237	-97.000%
2025-12-29	0.9200	0.9200	0.9200	0.9200	+8.235%	3	2,239	-96.739%
2025-12-26	0.9800	0.9800	0.8500	0.8500	-20.561%	5	2,242	-96.471%
2025-12-24	1.2000	1.2000	1.0700	1.0700	+2.885%	20	2,233	-97.196%
2025-12-23	1.1500	1.1500	0.8900	1.0400	-3.704%	10	2,233	-97.115%
2025-12-22	1.0800	1.0800	1.0800	1.0800	+24.138%	3	2,231	-97.222%
2025-12-18	0.9000	0.9000	0.8700	0.8700	-13.000%	12	2,228	-96.552%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-11.504%	4	2,218	-97.000%
2025-12-16	1.1300	1.1300	1.1300	1.1300	+4.630%	1	2,218	-97.345%
2025-12-12	1.0800	1.0800	1.0800	1.0800	-3.571%	1	2,218	-97.222%
2025-12-11	1.1200	1.1200	1.1200	1.1200	-8.197%	1	2,218	-97.321%
2025-12-10	1.2200	1.2200	1.2200	1.2200	-6.154%	20	2,219	-97.541%
2025-12-09	1.3000	1.3000	1.3000	1.3000	+3.175%	3	2,199	-97.692%
2025-12-08	1.3600	1.3600	1.2600	1.2600	-15.436%	7	2,202	-97.619%
2025-12-05	1.2000	1.4900	1.2000	1.4900	+5.674%	500	2,197	-97.987%
2025-12-02	1.4100	1.4100	1.4100	1.4100	+5.224%	2	1,697	-97.872%
2025-12-01	1.3400	1.3400	1.3400	1.3400	-7.586%	10	1,697	-97.761%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-11.585%	1	1,706	-97.931%
2025-11-25	1.7500	1.7500	1.6400	1.6400	-5.202%	3	1,706	-98.171%
2025-11-24	1.7100	1.7300	1.7100	1.7300	-6.486%	2	1,706	-98.266%
2025-11-20	1.8500	1.8500	1.8500	1.8500	+8.187%	10	1,706	-98.378%
2025-11-19	1.6800	1.7100	1.6800	1.7100	-2.286%	2	1,696	-98.246%
2025-11-17	1.7300	1.7600	1.7300	1.7500	0.000%	12	1,696	-98.286%
2025-11-11	1.7500	1.7500	1.7500	1.7500	+1.744%	1	1,695	-98.286%
2025-11-10	1.7200	1.7200	1.7200	1.7200	-0.578%	4	1,695	-98.256%
2025-11-07	1.7300	1.7300	1.7300	1.7300	-9.896%	1	1,695	-98.266%
2025-11-06	1.9200	1.9200	1.9200	1.9200	+16.364%	2	1,695	-98.438%
2025-10-30	1.5500	1.6500	1.5500	1.6500	+10.738%	295	1,695	-98.182%
2025-10-29	1.4100	1.4900	1.4100	1.4900	+2.759%	2	1,695	-97.987%
2025-10-27	1.5000	1.5000	1.4000	1.4500	-8.228%	55	1,696	-97.931%
2025-10-24	1.5100	1.5800	1.5100	1.5800	-4.242%	2	1,696	-98.101%
2025-10-23	1.6500	1.6500	1.6500	1.6500	-14.948%	1	1,695	-98.182%
2025-10-17	1.9400	1.9400	1.9400	1.9400	-2.020%	2	1,695	-98.454%
2025-10-15	2.3800	2.3800	1.9600	1.9800	-11.211%	5	1,693	-98.485%
2025-10-14	2.3700	2.4500	2.2300	2.2300	+8.252%	416	1,690	-98.655%
2025-10-13	2.0100	2.2700	2.0100	2.0600	-15.226%	380	1,274	-98.544%
2025-10-10	2.3000	2.4300	2.3000	2.4300	+11.468%	51	981	-98.765%
2025-10-08	2.1800	2.1800	2.1800	2.1800	+6.341%	1	981	-98.624%
2025-10-07	1.9900	2.0900	1.9900	2.0500	+7.330%	21	981	-98.537%
2025-10-06	2.1500	2.1700	1.8900	1.9100	-5.446%	68	981	-98.429%
2025-10-03	2.0500	2.0700	2.0000	2.0200	-3.810%	22	982	-98.515%
2025-10-01	2.1700	2.1700	2.1000	2.1000	-3.226%	3	982	-98.571%
2025-09-29	2.1500	2.1700	2.1500	2.1700	-5.240%	2	980	-98.618%
2025-09-25	2.2900	2.2900	2.2900	2.2900	+1.778%	1	980	-98.690%
2025-09-24	2.2500	2.2500	2.2500	2.2500	+1.810%	1	981	-98.667%
2025-09-23	2.2000	2.2500	2.1900	2.2100	-1.778%	508	981	-98.643%
2025-09-22	2.1500	2.2500	2.1100	2.2500	+9.223%	81	842	-98.667%
2025-09-19	2.0600	2.0600	2.0600	2.0600	+4.569%	5	806	-98.544%
2025-09-18	1.9200	2.0000	1.9200	1.9700	+5.348%	22	801	-98.477%
2025-09-16	1.8000	1.8700	1.8000	1.8700	-4.103%	41	809	-98.396%
2025-09-15	1.9000	1.9500	1.9000	1.9500	+5.405%	33	769	-98.462%
2025-09-12	1.8500	1.8500	1.8500	1.8500	+2.210%	1	765	-98.378%
2025-09-09	1.7800	1.8100	1.7500	1.8100	+2.841%	155	765	-98.343%
2025-09-08	1.7600	1.7600	1.7600	1.7600	+5.389%	1	612	-98.295%
2025-09-05	1.7000	1.7000	1.6700	1.6700	-0.595%	2	611	-98.204%
2025-09-03	1.6800	1.6800	1.6800	1.6800	-0.592%	2	609	-98.214%
2025-09-02	1.5600	1.6900	1.5600	1.6900	+16.552%	181	607	-98.225%
2025-08-29	1.4500	1.4500	1.4500	1.4500	-2.027%	1	446	-97.931%
2025-08-28	1.4400	1.4800	1.4400	1.4800	+1.370%	2	446	-97.973%
2025-08-27	1.5500	1.5500	1.4600	1.4600	-3.947%	2	444	-97.945%
2025-08-26	1.5300	1.5300	1.5200	1.5200	+1.333%	2	443	-98.026%
2025-08-25	1.5000	1.5000	1.5000	1.5000	+7.914%	50	442	-98.000%
2025-08-22	1.5800	1.5800	1.3000	1.3900	-10.323%	5	392	-97.842%
2025-08-21	1.5500	1.5500	1.5500	1.5500	+10.714%	1	392	-98.065%
2025-08-20	1.6000	1.7100	1.4000	1.4000	+2.190%	245	392	-97.857%
2025-08-18	1.3500	1.3700	1.3500	1.3700	+1.481%	3	180	-97.810%
2025-08-12	1.3000	1.3500	1.3000	1.3500	-10.000%	3	177	-97.778%
2025-08-11	1.4900	1.5000	1.4000	1.5000	-3.226%	20	174	-98.000%
2025-07-30	1.5500	1.5500	1.5500	1.5500	-6.061%	1	164	-98.065%
2025-07-22	1.6500	1.6500	1.6500	1.6500	-2.941%	1	165	-98.182%
2025-07-18	1.7800	1.7800	1.7000	1.7000	+6.918%	7	166	-98.235%
2025-07-11	1.5900	1.5900	1.5900	1.5900	-27.727%	10	159	-98.113%
2025-06-30	2.2000	2.2000	2.2000	2.2000	-12.698%	1	149	-98.636%
2025-06-17	2.5200	2.5200	2.5200	2.5200	+4.564%	1	148	-98.810%
2025-06-13	2.4100	2.4100	2.4100	2.4100	+14.762%	2	147	-98.755%
2025-06-12	2.1000	2.1000	2.1000	2.1000	-2.778%	1	147	-98.571%
2025-06-11	2.1600	2.1600	2.1600	2.1600	+8.000%	1	146	-98.611%
2025-06-10	2.0000	2.0000	2.0000	2.0000	-13.793%	1	146	-98.500%
2025-06-06	2.3200	2.3200	2.3200	2.3200	-7.200%	12	147	-98.707%
2025-06-05	2.5000	2.5000	2.5000	2.5000	-0.398%	1	141	-98.800%
2025-06-02	2.5100	2.5100	2.5100	2.5100	+0.400%	1	140	-98.805%
2025-05-22	2.5000	2.5000	2.5000	2.5000	-6.015%	2	139	-98.800%
2025-05-21	2.2000	2.7300	2.2000	2.6600	+8.130%	12	139	-98.872%
2025-05-20	2.3900	2.4600	2.3900	2.4600	+2.500%	22	133	-98.780%
2025-05-19	2.4000	2.4000	2.4000	2.4000	-0.826%	1	113	-98.750%
2025-05-16	2.2000	2.5200	2.2000	2.4200	+4.762%	54	114	-98.760%
2025-05-15	2.3100	2.3100	2.3100	2.3100	-15.074%	1	97	-98.701%
2025-05-14	2.6700	2.8200	2.6500	2.7200	+7.937%	5	96	-98.897%
2025-05-13	2.5500	2.5500	2.4700	2.5200	+2.439%	24	96	-98.810%
2025-05-12	2.4500	2.4600	2.3500	2.4600	-19.344%	25	76	-98.780%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-8.408%	1	53	-99.016%
2025-04-30	3.3300	3.3300	3.3300	3.3300	+4.063%	1	54	-99.099%
2025-04-28	3.2000	3.2000	3.2000	3.2000	-4.478%	2	54	-99.063%
2025-04-24	3.3500	3.3500	3.3500	3.3500	-6.425%	2	52	-99.104%
2025-04-23	3.4000	3.6000	3.4000	3.5800	+2.286%	9	52	-99.162%
2025-04-22	3.5000	3.5000	3.5000	3.5000	-1.408%	1	54	-99.143%
2025-04-17	3.5600	3.6000	3.5500	3.5500	-6.579%	4	49	-99.155%
2025-04-16	3.7500	3.8000	3.7000	3.8000	+2.703%	3	49	-99.211%
2025-04-15	3.4800	3.7000	3.4800	3.7000	+1.370%	2	48	-99.189%
2025-04-14	3.4000	3.6500	3.4000	3.6500	-14.118%	4	48	-99.178%
2025-04-11	4.2500	4.2500	4.2500	4.2500	+7.868%	20	44	-99.294%
2025-04-10	4.0600	4.0600	3.9400	3.9400	+39.716%	7	34	-99.239%
2025-04-09	4.2100	4.2100	2.8200	2.8200	-38.428%	5	33	-98.936%
2025-04-08	3.9500	4.6000	3.9400	4.5800	+21.485%	17	28	-99.345%
2025-04-07	3.9000	3.9500	3.7700	3.7700	+12.537%	20	17	-99.204%
2025-04-04	3.3500	3.3500	3.3500	3.3500	0.000%	2	1	-99.104%