TSLA Stock Prices

Data as of Oct 28, 2026

Last

404.22

Change

-3.24

Open

410.16

Previous

407.46

High

410.85

Low

397.18

Bid

-

Ask

-

Volume

34,857,330

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.380

Hist Vol

0.442

Opt Volume

2,396,150

Open Int

5,738,294

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	410.16	410.85	397.18	404.22	-3.24	34,857,330	2,396,150	0.380	0.442
Oct 27, 2026	397.76	408.45	395.25	407.46	+15.84	44,555,244	1,812,427	0.388	0.443
Oct 26, 2026	383.83	397.27	383.73	391.62	+19.40	52,671,426	3,028,952	0.419	0.443
Oct 23, 2026	373.20	377.32	365.27	372.22	-2.36	34,409,178	2,682,361	0.394	0.441
Oct 22, 2026	374.29	388.86	373.71	374.58	-11.89	51,045,529	1,944,759	0.410	0.442
Oct 21, 2026	381.43	388.84	380.51	386.47	+12.76	42,909,411	1,062,508	0.526	0.441
Oct 20, 2026	370.28	377.59	363.64	373.71	+5.65	30,583,418	721,216	0.534	0.440
Oct 19, 2026	357.50	369.58	354.47	368.06	+13.34	38,342,110	2,439,036	0.671	0.440
Oct 16, 2026	369.15	385.51	349.33	354.72	-7.72	61,918,172	3,615,206	0.569	0.439
Oct 15, 2026	360.57	363.75	355.23	362.44	-4.72	26,422,658	1,282,303	0.497	0.439
Oct 14, 2026	371.16	371.39	363.82	367.16	-8.07	29,381,235	2,272,422	0.467	0.440
Oct 13, 2026	372.33	377.05	371.30	375.23	-2.80	18,205,093	955,636	0.442	0.439
Oct 12, 2026	382.61	382.70	377.58	378.03	-4.67	19,951,275	1,570,976	0.430	0.443
Oct 9, 2026	382.38	388.56	379.71	382.70	+7.70	38,760,403	3,857,242	0.377	0.445
Oct 8, 2026	374.12	375.96	368.03	375.00	-2.81	28,112,657	1,359,419	0.356	0.445
Oct 7, 2026	378.45	382.35	374.43	377.81	-2.87	25,374,967	2,049,119	0.381	0.445
Oct 6, 2026	381.98	383.33	378.52	380.68	+1.95	27,371,956	1,209,630	0.377	0.447
Oct 5, 2026	369.00	381.59	364.91	378.73	+8.14	40,391,681	3,231,598	0.398	0.451
Oct 2, 2026	360.08	374.60	359.41	370.59	+0.00	53,898,040	3,592,361	0.359	0.450
Oct 1, 2026	356.81	359.79	353.80	354.11	-0.70	30,197,086	1,331,889	0.401	0.452
Sep 30, 2026	352.11	355.22	345.88	354.81	+1.97	38,006,470	2,790,944	0.411	0.454
Sep 29, 2026	358.40	358.74	351.67	352.84	-4.61	31,607,084	1,506,494	0.401	0.454
Sep 28, 2026	368.06	369.43	356.80	357.45	-14.66	38,222,755	2,391,573	0.433	0.454
Sep 25, 2026	384.62	386.83	367.67	372.11	-5.83	44,502,571	3,323,471	0.390	0.454
Sep 24, 2026	377.35	383.33	375.70	377.94	-2.18	25,846,825	1,533,317	0.373	0.456
Sep 23, 2026	380.10	386.70	377.58	380.12	+1.22	32,801,778	2,705,233	0.406	0.457
Sep 22, 2026	379.07	380.42	372.88	378.90	+3.60	28,038,305	1,553,696	0.409	0.458
Sep 21, 2026	371.64	378.36	371.07	375.30	+11.03	36,123,412	2,886,921	0.423	0.458
Sep 18, 2026	369.00	370.90	360.75	364.27	-1.93	51,393,433	3,746,795	0.374	0.458
Sep 17, 2026	367.48	374.12	363.22	366.20	+8.12	37,858,615	2,255,490	0.372	0.458
Sep 16, 2026	357.93	365.10	354.89	358.08	+1.50	31,743,186	2,469,040	0.422	0.458
Sep 15, 2026	358.75	362.39	354.05	356.58	-2.39	30,167,659	1,641,090	0.413	0.458
Sep 14, 2026	359.78	367.73	357.04	358.97	-6.48	32,059,631	2,459,037	0.428	0.460
Sep 11, 2026	364.20	368.66	361.60	365.45	+1.89	26,905,901	2,624,772	0.376	0.465
Sep 10, 2026	360.60	369.21	357.68	363.56	-4.25	29,469,357	1,651,537	0.388	0.469
Sep 9, 2026	368.25	375.44	366.00	367.81	-0.35	32,280,579	2,942,306	0.415	0.469
Sep 8, 2026	357.10	370.00	355.75	368.16	+0.00	50,452,559	2,554,846	0.422	0.469
Sep 4, 2026	362.07	364.69	351.32	354.08	-22.29	64,375,313	3,930,722	0.345	0.469
Sep 3, 2026	365.82	384.04	365.91	376.37	+19.36	62,241,542	2,749,483	0.443	0.465
Sep 2, 2026	360.41	360.62	349.92	357.01	+0.92	33,322,874	2,884,610	0.420	0.462
Sep 1, 2026	360.90	362.70	352.96	356.09	-11.86	35,731,558	1,854,843	0.399	0.462
Aug 31, 2026	347.21	368.92	347.15	367.95	+19.20	60,932,663	4,421,439	0.465	0.462
Aug 28, 2026	357.10	358.80	345.20	348.75	-6.06	31,998,781	2,954,799	0.362	0.460
Aug 27, 2026	346.16	355.74	345.45	354.81	+8.99	29,881,960	1,645,532	0.361	0.460
Aug 26, 2026	345.27	351.93	342.53	345.82	-4.43	28,102,186	2,697,507	0.396	0.459
Aug 25, 2026	349.58	357.00	349.20	350.25	+1.30	29,618,115	1,883,613	0.401	0.459
Aug 24, 2026	361.41	363.24	348.27	348.95	-13.91	38,870,104	2,935,577	0.433	0.460
Aug 21, 2026	349.88	366.50	346.90	362.86	+17.73	58,525,585	4,755,594	0.411	0.462
Aug 20, 2026	346.20	347.49	338.96	345.13	-5.99	29,912,839	1,763,109	0.375	0.459
Aug 19, 2026	338.89	351.62	335.70	351.12	+14.25	36,195,026	2,934,543	0.422	0.459
Aug 18, 2026	333.22	340.53	331.12	336.87	-2.43	27,789,253	1,522,700	0.397	0.458
Aug 17, 2026	340.69	345.45	337.49	339.30	-2.97	25,419,207	2,172,882	0.406	0.458
Aug 14, 2026	342.33	351.26	335.33	342.27	+2.31	45,096,694	4,397,757	0.365	0.458
Aug 13, 2026	327.20	341.64	325.24	339.96	+12.45	33,736,464	2,026,215	0.356	0.458
Aug 12, 2026	335.00	335.50	323.64	327.51	-5.30	27,938,913	2,291,441	0.352	0.457
Aug 11, 2026	332.80	336.20	329.53	332.81	+1.93	23,158,103	1,455,763	0.376	0.457
Aug 10, 2026	326.60	332.05	326.15	330.88	+2.30	24,676,659	1,947,027	0.406	0.457
Aug 7, 2026	322.34	333.73	321.25	328.58	+9.05	38,917,962	3,431,929	0.398	0.458
Aug 6, 2026	317.05	323.00	315.52	319.53	-2.02	25,740,949	1,284,710	0.378	0.457
Aug 5, 2026	323.42	327.14	320.28	321.55	-5.80	27,838,374	1,973,626	0.419	0.458
Aug 4, 2026	324.00	329.57	320.79	327.35	+5.27	32,276,806	1,621,042	0.467	0.458
Aug 3, 2026	310.96	324.65	310.43	322.08	+10.87	38,144,908	2,950,654	0.503	0.458
Jul 31, 2026	309.69	315.50	301.97	311.21	+2.36	36,320,656	2,892,367	0.449	0.457
Jul 30, 2026	302.70	310.87	301.35	308.85	+10.53	37,314,060	1,659,163	0.445	0.459
Jul 29, 2026	307.14	309.05	297.38	298.32	-9.12	38,234,673	2,368,369	0.484	0.457
Jul 28, 2026	305.93	311.15	300.69	307.44	-1.78	38,688,077	1,701,045	0.477	0.457

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.