Dark

TGT20260116P110
TGT Jan 16 2026 110.00 Put (TGT260116P00110000)
option OPRA

EOD

May 9, 2025

21.35+4.657%(+0.95)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	21.35	21.35	21.35	21.35	+4.657%	114	5,401	0.000%
2025-05-08	20.40	20.40	20.40	20.40	-5.991%	30	5,458	+4.657%
2025-05-07	21.70	21.70	21.70	21.70	-5.611%	40	5,458	-1.613%
2025-05-06	22.99	22.99	22.99	22.99	+2.178%	85	5,466	-7.134%
2025-05-05	21.55	22.50	21.50	22.50	+10.024%	25	5,551	-5.111%
2025-05-02	20.40	20.45	20.40	20.45	-4.439%	20	5,545	+4.401%
2025-05-01	21.60	21.60	21.40	21.40	+0.706%	35	5,580	-0.234%
2025-04-29	21.25	21.25	21.25	21.25	-4.279%	8	5,589	+0.471%
2025-04-24	22.75	22.75	22.20	22.20	+2.022%	20	5,597	-3.829%
2025-04-23	21.76	21.76	21.76	21.76	-13.030%	5	5,597	-1.884%
2025-04-21	25.02	25.02	25.02	25.02	-0.911%	3	5,592	-14.668%
2025-04-16	25.25	25.25	25.25	25.25	+3.061%	10	5,595	-15.446%
2025-04-11	24.51	24.51	24.50	24.50	+0.204%	4	5,595	-12.857%
2025-04-10	23.55	25.50	23.55	24.45	0.000%	52	5,593	-12.679%
2025-04-08	24.45	24.45	24.45	24.45	-1.212%	10	5,593	-12.679%
2025-04-07	24.75	24.75	24.75	24.75	+10.987%	2	5,593	-13.737%
2025-04-04	25.71	25.71	22.25	22.30	-4.497%	642	5,593	-4.260%
2025-04-03	20.65	23.35	20.65	23.35	+46.855%	13	5,599	-8.565%
2025-04-02	16.10	16.10	15.70	15.90	-2.752%	6	5,592	+34.277%
2025-04-01	15.92	16.35	15.68	16.35	-1.506%	62	5,596	+30.581%
2025-03-31	16.75	16.75	16.60	16.60	+3.815%	35	5,645	+28.614%
2025-03-28	15.99	15.99	15.99	15.99	+9.897%	2	5,647	+33.521%
2025-03-27	14.55	14.55	14.55	14.55	-3.322%	4	5,648	+46.735%
2025-03-26	15.45	15.45	15.05	15.05	-2.273%	5	5,652	+41.860%
2025-03-25	14.90	15.65	14.90	15.40	+10.000%	34	5,651	+38.636%
2025-03-24	14.55	14.65	14.00	14.00	-9.385%	140	5,647	+52.500%
2025-03-20	15.45	15.45	15.45	15.45	-2.524%	1	5,641	+38.188%
2025-03-18	16.10	16.10	15.85	15.85	+4.967%	10	5,640	+34.700%
2025-03-17	15.80	15.80	15.10	15.10	-8.926%	104	5,630	+41.391%
2025-03-14	17.00	17.00	16.58	16.58	-0.837%	6	5,612	+28.770%
2025-03-13	14.80	16.94	14.80	16.72	+13.741%	208	5,632	+27.691%
2025-03-12	14.05	14.70	13.85	14.70	+22.500%	9	5,632	+45.238%
2025-03-11	12.15	12.35	11.80	12.00	-2.041%	59	5,630	+77.917%
2025-03-10	11.78	12.70	11.60	12.25	+8.407%	935	5,622	+74.286%
2025-03-07	11.40	12.45	11.30	11.30	-2.165%	116	5,504	+88.938%
2025-03-06	11.15	11.65	10.83	11.55	+9.479%	663	5,490	+84.848%
2025-03-05	10.70	10.70	10.55	10.55	+9.326%	15	5,205	+102.370%
2025-03-04	11.05	11.60	9.65	9.65	+15.569%	71	5,218	+121.244%
2025-03-03	7.75	8.35	7.75	8.35	-5.114%	189	5,199	+155.689%
2025-02-28	8.85	8.85	8.75	8.80	-1.124%	142	5,157	+142.614%
2025-02-27	8.40	8.90	8.40	8.90	+2.299%	39	5,138	+139.888%
2025-02-26	8.10	8.70	8.10	8.70	+12.987%	35	5,122	+145.402%
2025-02-25	8.08	8.08	7.70	7.70	-7.784%	310	4,804	+177.273%
2025-02-21	7.98	8.50	7.98	8.35	+14.856%	32	4,804	+155.689%
2025-02-20	6.95	7.27	6.95	7.27	+9.653%	47	4,760	+193.673%
2025-02-19	6.50	6.63	6.50	6.63	-4.604%	2	4,815	+222.021%
2025-02-18	7.00	7.00	6.95	6.95	-5.954%	2	4,813	+207.194%
2025-02-14	7.53	7.61	7.39	7.39	+0.544%	548	4,729	+188.904%
2025-02-13	7.35	7.45	7.20	7.35	-2.649%	440	4,729	+190.476%
2025-02-12	7.45	7.65	7.45	7.55	+6.338%	393	4,490	+182.781%
2025-02-11	6.95	7.10	6.95	7.10	+0.996%	70	4,141	+200.704%
2025-02-07	6.80	7.03	6.80	7.03	+18.151%	136	4,072	+203.698%
2025-02-06	5.95	5.95	5.95	5.95	0.000%	2	4,006	+258.824%
2025-02-03	6.00	6.50	5.95	5.95	+12.264%	4	4,004	+258.824%
2025-01-31	4.85	5.30	4.85	5.30	+14.471%	12	4,004	+302.830%
2025-01-30	4.55	4.63	4.55	4.63	-2.526%	6	4,002	+361.123%
2025-01-29	4.50	4.75	4.50	4.75	+6.742%	2	4,002	+349.474%
2025-01-28	4.40	4.45	4.40	4.45	-8.247%	16	4,001	+379.775%
2025-01-27	4.85	4.85	4.85	4.85	-4.715%	2	4,001	+340.206%
2025-01-24	5.15	5.15	5.05	5.09	-8.288%	210	4,001	+319.450%
2025-01-22	5.53	5.55	5.53	5.55	0.000%	20	4,045	+284.685%
2025-01-21	5.55	5.55	5.55	5.55	-13.953%	1	4,060	+284.685%
2025-01-17	6.70	6.90	6.45	6.45	-1.074%	784	3,682	+231.008%
2025-01-16	6.52	6.52	6.52	6.52	+17.477%	9	3,682	+227.454%
2025-01-15	5.65	5.65	5.55	5.55	-4.310%	4	3,673	+284.685%
2025-01-14	5.75	5.80	5.75	5.80	+1.754%	11	3,670	+268.103%
2025-01-13	5.70	5.70	5.70	5.70	+13.320%	3	3,677	+274.561%
2025-01-10	5.10	5.25	5.03	5.03	-14.017%	208	3,674	+324.453%
2025-01-08	5.95	5.95	5.85	5.85	+13.592%	510	3,433	+264.957%
2025-01-06	5.56	5.56	5.15	5.15	-14.876%	230	3,433	+314.563%
2025-01-03	6.00	6.05	6.00	6.05	-0.820%	30	3,291	+252.893%
2025-01-02	6.10	6.10	6.10	6.10	-3.175%	1	3,290	+250.000%
2024-12-31	6.25	6.30	6.25	6.30	+5.882%	3	3,288	+238.889%
2024-12-27	5.95	5.95	5.95	5.95	0.000%	2	3,288	+258.824%
2024-12-26	6.40	6.40	5.93	5.95	-13.139%	39	3,288	+258.824%
2024-12-24	6.85	6.85	6.85	6.85	-9.272%	2	3,282	+211.679%
2024-12-23	7.55	7.55	7.55	7.55	+3.425%	1	3,282	+182.781%
2024-12-18	6.90	7.30	6.90	7.30	-0.680%	4	3,282	+192.466%
2024-12-17	7.00	7.46	7.00	7.35	+5.755%	32	3,282	+190.476%
2024-12-16	6.87	7.10	6.87	6.95	+4.827%	287	3,252	+207.194%
2024-12-13	6.63	6.63	6.63	6.63	+9.587%	20	3,277	+222.021%
2024-12-12	6.18	6.18	6.05	6.05	-1.466%	14	3,277	+252.893%
2024-12-11	6.14	6.14	6.14	6.14	-4.063%	2	3,289	+247.720%
2024-12-10	6.35	6.40	6.35	6.40	+2.400%	57	3,290	+233.594%
2024-12-09	6.50	6.50	5.75	6.25	-8.759%	46	3,290	+241.600%
2024-12-06	6.90	6.90	6.85	6.85	-6.803%	14	3,332	+211.679%
2024-12-04	7.30	7.40	7.25	7.35	+4.255%	47	3,328	+190.476%
2024-12-03	7.05	7.05	7.05	7.05	-3.689%	1	3,304	+202.837%
2024-12-02	7.85	7.85	7.20	7.32	+6.395%	8	3,305	+191.667%
2024-11-29	7.10	7.10	6.88	6.88	-8.874%	46	3,297	+210.320%
2024-11-27	8.00	8.00	7.55	7.55	-5.625%	43	3,267	+182.781%
2024-11-26	7.90	8.05	7.90	8.00	+11.266%	28	3,267	+166.875%
2024-11-25	7.25	7.65	6.91	7.19	-16.395%	136	3,255	+196.940%
2024-11-22	8.95	8.95	8.60	8.60	-10.881%	94	3,184	+148.256%
2024-11-21	9.40	10.00	9.30	9.65	+3.763%	2,125	2,178	+121.244%
2024-11-20	7.55	10.35	7.55	9.30	+129.630%	193	2,913	+129.570%
2024-11-18	4.05	4.05	4.05	4.05	-3.571%	50	2,763	+427.160%
2024-11-13	4.20	4.20	4.20	4.20	-22.222%	2	2,713	+408.333%
2024-11-05	5.40	5.40	5.40	5.40	-0.917%	1	2,715	+295.370%
2024-11-04	5.45	5.45	5.45	5.45	+0.926%	4	2,715	+291.743%
2024-10-24	5.55	5.55	5.40	5.40	+18.681%	4	2,720	+295.370%
2024-10-18	4.55	4.55	4.55	4.55	+3.881%	18	2,718	+369.231%
2024-09-23	4.38	4.38	4.38	4.38	+3.059%	1	2,727	+387.443%
2024-09-19	4.32	4.32	4.20	4.25	-14.141%	194	2,728	+402.353%
2024-09-16	4.95	4.95	4.95	4.95	-11.607%	1	2,574	+331.313%
2024-09-10	5.50	5.60	5.50	5.60	+12.000%	3	2,573	+281.250%
2024-09-09	5.00	5.00	5.00	5.00	+1.010%	42	2,570	+327.000%
2024-09-06	4.95	4.95	4.95	4.95	0.000%	8	2,528	+331.313%
2024-09-05	4.95	4.95	4.95	4.95	-5.172%	1	2,528	+331.313%
2024-09-04	5.22	5.22	5.22	5.22	+25.783%	1	2,527	+309.004%
2024-08-26	4.15	4.15	4.15	4.15	+6.410%	1	2,527	+414.458%
2024-08-21	4.10	4.20	2.95	3.90	-43.066%	164	2,526	+447.436%
2024-08-20	6.85	6.85	6.85	6.85	-4.196%	1	2,560	+211.679%
2024-08-16	7.15	7.15	7.15	7.15	-25.521%	2	2,561	+198.601%
2024-08-12	9.60	9.60	9.60	9.60	-4.000%	1	2,560	+122.396%
2024-08-09	10.20	10.20	10.00	10.00	-1.575%	616	2,560	+113.500%
2024-08-08	10.16	10.16	10.16	10.16	-2.961%	5	2,266	+110.138%
2024-08-06	10.47	10.47	10.47	10.47	+30.062%	3	2,263	+103.916%
2024-08-02	8.05	8.05	8.05	8.05	+23.846%	6	2,260	+165.217%
2024-07-29	6.50	6.50	6.50	6.50	+4.839%	1	2,260	+228.462%
2024-07-26	6.20	6.20	6.20	6.20	-4.615%	16	2,260	+244.355%
2024-07-25	6.50	6.50	6.50	6.50	+3.175%	2	2,260	+228.462%
2024-07-24	6.30	6.30	6.30	6.30	+14.545%	1	2,260	+238.889%
2024-07-18	5.50	5.50	5.50	5.50	+6.178%	1	2,259	+288.182%
2024-07-17	5.18	5.18	5.18	5.18	-17.120%	2	2,259	+312.162%
2024-07-05	6.25	6.25	6.25	6.25	+4.167%	4	2,259	+241.600%
2024-06-28	6.00	6.00	6.00	6.00	-11.111%	2	2,259	+255.833%
2024-06-17	6.75	6.75	6.75	6.75	+22.061%	3	2,258	+216.296%
2024-06-13	5.53	5.53	5.53	5.53	-9.344%	2	2,255	+286.076%
2024-06-12	5.95	6.10	5.95	6.10	+2.521%	7	2,255	+250.000%
2024-06-11	5.95	5.95	5.95	5.95	-0.833%	6	2,248	+258.824%
2024-06-06	5.91	6.10	5.91	6.00	-2.121%	250	2,242	+255.833%
2024-05-28	6.13	6.13	6.13	6.13	-4.961%	1	1,992	+248.287%
2024-05-23	6.30	6.45	6.30	6.45	+3.531%	27	1,972	+231.008%
2024-05-22	6.90	6.90	6.23	6.23	+16.449%	2	1,972	+242.697%
2024-05-21	5.35	5.35	5.35	5.35	+0.943%	1	1,970	+299.065%
2024-05-20	5.10	5.30	5.10	5.30	+9.278%	6	1,970	+302.830%
2024-05-08	4.85	4.85	4.85	4.85	-8.491%	1	1,965	+340.206%
2024-05-07	5.30	5.30	5.30	5.30	+6.000%	2	1,964	+302.830%
2024-04-29	5.00	5.00	5.00	5.00	+4.167%	1	1,966	+327.000%
2024-04-25	4.80	4.80	4.80	4.80	+2.128%	2	1,966	+344.792%
2024-04-23	4.70	4.70	4.70	4.70	-1.053%	2	1,967	+354.255%
2024-04-22	4.70	4.75	4.70	4.75	+11.765%	2	1,968	+349.474%
2024-04-04	4.25	4.25	4.25	4.25	+6.250%	1	1,967	+402.353%
2024-04-03	4.00	4.00	4.00	4.00	+5.263%	2	1,967	+433.750%
2024-03-27	3.80	3.80	3.80	3.80	-12.644%	2	1,967	+461.842%
2024-03-20	4.35	4.35	4.35	4.35	-6.452%	2	1,965	+390.805%
2024-03-12	4.80	4.80	4.65	4.65	+2.198%	501	1,967	+359.140%
2024-03-08	4.55	4.55	4.55	4.55	+4.598%	2	2,467	+369.231%
2024-03-06	4.00	4.35	4.00	4.35	-4.396%	11	2,468	+390.805%
2024-03-05	4.55	4.55	4.55	4.55	-34.532%	2	2,470	+369.231%
2024-02-27	6.90	6.95	6.90	6.95	-2.113%	6	2,468	+207.194%
2024-02-26	7.10	7.10	7.10	7.10	-7.190%	2	2,470	+200.704%
2024-02-16	7.80	7.80	7.60	7.65	-5.556%	6,834	571	+179.085%
2024-02-15	7.90	8.25	7.90	8.10	-4.706%	246	571	+163.580%
2024-02-13	8.30	8.50	8.30	8.50	+3.659%	202	354	+151.176%
2024-02-07	8.20	8.20	8.20	8.20	-8.889%	2	152	+160.366%
2024-02-05	9.00	9.00	9.00	9.00	+9.756%	2	154	+137.222%
2024-02-02	8.10	8.20	8.10	8.20	-13.411%	5	152	+160.366%
2024-01-04	9.47	9.47	9.47	9.47	+10.760%	1	155	+125.449%
2024-01-02	8.55	8.55	8.55	8.55	-8.556%	1	154	+149.708%
2023-12-29	9.20	9.35	9.20	9.35	+1.081%	3	150	+128.342%
2023-12-28	9.25	9.25	9.25	9.25	-0.538%	1	150	+130.811%
2023-12-27	9.30	9.30	9.30	9.30	-5.102%	4	149	+129.570%
2023-12-22	9.80	9.80	9.80	9.80	-6.667%	1	150	+117.857%
2023-12-20	10.50	10.50	10.50	10.50	+3.960%	1	150	+103.333%
2023-12-18	10.05	10.10	10.05	10.10	-2.697%	7	150	+111.386%
2023-12-08	10.38	10.38	10.38	10.38	-5.205%	50	149	+105.684%
2023-12-01	10.95	10.95	10.95	10.95	-4.450%	50	198	+94.977%
2023-11-30	11.46	11.46	11.46	11.46	+0.969%	1	149	+86.300%
2023-11-27	11.35	11.35	11.35	11.35	-2.155%	1	150	+88.106%
2023-11-24	11.60	11.60	11.60	11.60	-0.855%	1	150	+84.052%
2023-11-21	11.70	11.70	11.70	11.70	-5.645%	1	151	+82.479%
2023-11-16	12.01	12.40	12.01	12.40	+0.162%	58	152	+72.177%
2023-11-15	13.50	13.50	11.65	12.38	-38.100%	64	198	+72.456%
2023-11-13	20.00	20.00	20.00	20.00	+6.101%	1	152	+6.750%
2023-11-06	18.85	18.85	18.85	18.85	-1.925%	100	152	+13.263%
2023-11-01	19.22	19.22	19.22	19.22	-2.929%	1	54	+11.082%
2023-10-24	19.80	19.80	19.80	19.80	-2.607%	1	54	+7.828%
2023-10-23	20.33	20.33	20.33	20.33	+5.885%	2	53	+5.017%
2023-10-18	19.20	19.20	19.20	19.20	+3.728%	2	53	+11.198%
2023-10-17	18.51	18.51	18.51	18.51	+0.927%	1	51	+15.343%
2023-10-16	18.34	18.34	18.34	18.34	-7.839%	3	50	+16.412%
2023-10-11	19.90	19.90	19.90	19.90	+4.737%	1	53	+7.286%
2023-10-10	18.95	19.00	18.95	19.00	-10.630%	4	53	+12.368%
2023-10-09	21.26	21.26	21.26	21.26	+6.300%	1	51	+0.423%
2023-10-02	19.75	20.00	19.75	20.00	+4.167%	20	50	+6.750%
2023-09-28	19.05	19.20	19.05	19.20	+4.121%	16	33	+11.198%
2023-09-26	17.51	18.50	17.31	18.44	+5.071%	34	17	+15.781%
2023-09-25	17.55	17.55	17.55	17.55	+1.798%	3	13	+21.652%
2023-09-22	16.65	17.24	16.65	17.24	+10.513%	6	10	+23.840%
2023-09-21	15.55	15.60	15.40	15.60	+8.333%	3	4	+36.859%
2023-09-20	14.40	14.40	14.40	14.40	-4.319%	1	2	+48.264%
2023-09-18	15.05	15.05	15.05	15.05	0.000%	1	1	+41.860%