Dark

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:59:55 PM EDT

91.17USD+5.035%(+4.37)6,953,045

78.99Bid 104.57Ask 25.58Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

85.10USD-1.959%(-1.70)50,449

After-hours

Jul 23, 2026 4:59:30 PM EDT

83.49USD-8.424%(-7.68)646,128

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,752	15,013	887	6,745

MXL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

MXL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MXL Sep 18, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

MXL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	3.90	+30.00%	2	65	07-22	MXL260918C00185000
180 C	4.30	-39.01%	1	1	07-07	MXL260918C00180000
175 C	3.70	+86.87%	2	15	07-21	MXL260918C00175000
170 C	5.00	+51.52%	3	16	07-22	MXL260918C00170000
165 C	5.22	+27.32%	7	20	07-22	MXL260918C00165000
160 C	5.85	+74.63%	1	26	07-22	MXL260918C00160000
155 C	6.80	+83.78%	2	3	07-22	MXL260918C00155000
150 C	6.80	+18.26%	15	1,292	07-22	MXL260918C00150000
145 C	7.87	+31.17%	89	488	07-22	MXL260918C00145000
140 C	7.80	+59.18%	32	317	07-22	MXL260918C00140000
135 C	9.00	+25.00%	12	218	07-22	MXL260918C00135000
130 C	10.44	+43.01%	1	1,264	07-22	MXL260918C00130000
125 C	11.70	+34.48%	7	2,182	07-22	MXL260918C00125000
120 C	11.50	+27.78%	38	437	07-22	MXL260918C00120000
115 C	12.40	+28.36%	16	2,053	07-22	MXL260918C00115000
110 C	14.00	+22.48%	9	1,167	07-22	MXL260918C00110000
105 C	15.85	+20.26%	6	1,593	07-22	MXL260918C00105000
100 C	15.66	+8.00%	47	1,206	07-22	MXL260918C00100000
95 C	17.20	+6.83%	18	2,650	07-22	MXL260918C00095000
90 C	19.50	+8.57%	48	561	07-22	MXL260918C00090000
85 C	22.18	+14.15%	12	661	07-22	MXL260918C00085000
80 C	24.50	+13.16%	18	280	07-22	MXL260918C00080000
75 C	27.05	+16.59%	5	1,239	07-22	MXL260918C00075000
70 C	28.60	+38.16%	10	402	07-22	MXL260918C00070000
65 C	21.09	-44.21%	104	207	07-20	MXL260918C00065000
60 C	35.40	+54.25%	7	58	07-22	MXL260918C00060000
55 C	24.55	-30.85%	200	204	07-17	MXL260918C00055000
50 C	39.10	+28.28%	18	156	07-21	MXL260918C00050000
47 C	52.50	-8.54%	2	7	07-14	MXL260918C00047000
46 C	48.30	+3.07%	1	5	06-04	MXL260918C00046000
45 C	64.70	+46.71%	2	35	06-29	MXL260918C00045000
44 C	0	0%	0			MXL260918C00044000
43 C	45.00	0%	1	1	05-06	MXL260918C00043000
42 C	25.00	+37.36%	1	15	04-29	MXL260918C00042000
41 C	66.40	+6.07%	1	3	06-30	MXL260918C00041000
40 C	50.18	-15.19%	2	33	07-07	MXL260918C00040000
39 C	6.50	+83.10%	11	11	04-23	MXL260918C00039000
38 C	21.65	+220.74%	10	20	04-24	MXL260918C00038000
37 C	52.03	0%	1	0	06-18	MXL260918C00037000
36 C	0	0%	0			MXL260918C00036000
35 C	51.40	+22.09%	2	299	07-22	MXL260918C00035000
34 C	71.60	+24.09%	1	2	06-30	MXL260918C00034000
33 C	79.00	+61.26%	1	20	07-02	MXL260918C00033000
32 C	8.70	+16.78%	2	2	04-21	MXL260918C00032000
31 C	66.50	-6.23%	1	5	07-14	MXL260918C00031000
30 C	52.20	-27.27%	1	30	07-21	MXL260918C00030000
29 C	68.50	+2.98%	1	2	07-14	MXL260918C00029000
28 C	77.50	+1.31%	1	1	06-30	MXL260918C00028000
27 C	61.55	-16.26%	49	225	07-07	MXL260918C00027000
26 C	77.82	+33.21%	4	7	05-11	MXL260918C00026000
25 C	65.90	-3.12%	2	251	06-01	MXL260918C00025000
24 C	63.30	+13.04%	2	77	07-22	MXL260918C00024000
23 C	70.40	+24.84%	1	116	06-02	MXL260918C00023000
22 C	89.50	+41.73%	1	230	07-02	MXL260918C00022000
21 C	90.50	+75.08%	1	203	07-02	MXL260918C00021000
20 C	51.00	-31.36%	10	211	07-17	MXL260918C00020000
19 C	73.97	+21.64%	1	11	05-14	MXL260918C00019000
18 C	70.10	+103.19%	1	44	05-18	MXL260918C00018000
17 C	74.30	-3.26%	8	19	07-22	MXL260918C00017000
16 C	60.77	-31.80%	1	44	07-20	MXL260918C00016000
15 C	94.30	+112.39%	1	25	07-02	MXL260918C00015000
14 C	95.30	0%	1	0	07-02	MXL260918C00014000
13 C	6.50	+10.17%	2	5	04-02	MXL260918C00013000
12 C	84.00	0%	3	2	06-26	MXL260918C00012000
11 C	0	0%	0			MXL260918C00011000
10 C	73.20	+42.36%	1	20	06-08	MXL260918C00010000
9 C	96.30	+8.68%	1	1	06-30	MXL260918C00009000
8 C	81.90	+14.42%	1	2	06-04	MXL260918C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			MXL260918P00185000
180 P	0	0%	0			MXL260918P00180000
175 P	0	0%	0			MXL260918P00175000
170 P	0	0%	0			MXL260918P00170000
165 P	0	0%	0			MXL260918P00165000
160 P	0	0%	0			MXL260918P00160000
155 P	82.20	0%	2	2	07-20	MXL260918P00155000
150 P	66.70	+6.72%	15	142	07-22	MXL260918P00150000
145 P	62.60	+32.07%	2	47	07-14	MXL260918P00145000
140 P	58.60	-14.20%	10	29	07-22	MXL260918P00140000
135 P	60.20	-0.99%	1	15	06-01	MXL260918P00135000
130 P	49.70	-12.65%	1	10	06-03	MXL260918P00130000
125 P	47.60	+3.03%	11	55	07-21	MXL260918P00125000
120 P	42.70	-10.29%	11	19	07-21	MXL260918P00120000
115 P	28.00	-28.75%	16	42	07-01	MXL260918P00115000
110 P	33.60	-19.04%	25	47	07-22	MXL260918P00110000
105 P	28.41	-9.81%	1	121	07-14	MXL260918P00105000
100 P	27.50	-19.35%	1	190	07-22	MXL260918P00100000
95 P	23.50	-21.40%	1	168	07-22	MXL260918P00095000
90 P	20.56	-11.76%	5	49	07-22	MXL260918P00090000
85 P	18.50	-1.23%	29	429	07-22	MXL260918P00085000
80 P	14.60	-8.00%	5	296	07-22	MXL260918P00080000
75 P	12.20	-7.58%	15	339	07-22	MXL260918P00075000
70 P	9.78	-15.54%	17	3,343	07-22	MXL260918P00070000
65 P	7.80	-8.24%	5	100	07-22	MXL260918P00065000
60 P	6.17	-11.86%	5	57	07-22	MXL260918P00060000
55 P	4.53	-29.77%	22	128	07-22	MXL260918P00055000
50 P	4.50	-10.36%	1	300	07-20	MXL260918P00050000
47 P	2.68	-32.15%	3	10	07-21	MXL260918P00047000
46 P	2.66	+17.18%	1	7	07-22	MXL260918P00046000
45 P	3.42	+22.14%	2	81	07-17	MXL260918P00045000
44 P	2.12	+61.83%	1	2	07-21	MXL260918P00044000
43 P	1.87	-6.50%	1	4	07-21	MXL260918P00043000
42 P	1.82	-75.73%	1	5	07-22	MXL260918P00042000
41 P	2.55	-45.74%	1	3	07-17	MXL260918P00041000
40 P	1.91	+12.35%	3	175	07-20	MXL260918P00040000
39 P	3.52	-18.14%	1	1	05-26	MXL260918P00039000
38 P	1.17	+11.43%	1	3	07-22	MXL260918P00038000
37 P	0.95	-62.75%	1	5	07-22	MXL260918P00037000
36 P	2.40	+32.60%	1	7	06-11	MXL260918P00036000
35 P	0.88	+6.02%	1	235	07-22	MXL260918P00035000
34 P	0.89	-49.14%	1	52	07-07	MXL260918P00034000
33 P	1.50	-50.00%	1	37	05-28	MXL260918P00033000
32 P	0.75	-74.58%	2	3	07-02	MXL260918P00032000
31 P	0.35	0%	7	7	07-10	MXL260918P00031000
30 P	0.26	-52.73%	6	118	07-10	MXL260918P00030000
29 P	0.38	-2.56%	2	11	07-15	MXL260918P00029000
28 P	0.58	-38.95%	10	72	07-08	MXL260918P00028000
27 P	0.35	0.00%	4	21	07-16	MXL260918P00027000
26 P	0.65	-59.38%	1	3	06-04	MXL260918P00026000
25 P	0.46	-54.00%	10	59	07-08	MXL260918P00025000
24 P	0.30	-40.00%	1	37	06-26	MXL260918P00024000
23 P	1.50	-63.86%	10	10	05-08	MXL260918P00023000
22 P	0.20	+33.33%	2	4	07-13	MXL260918P00022000
21 P	0	0%	0			MXL260918P00021000
20 P	0.27	+170.00%	16	174	06-22	MXL260918P00020000
19 P	0.23	-54.00%	1	19	06-22	MXL260918P00019000
18 P	4.00	0%	2	2	03-18	MXL260918P00018000
17 P	1.26	-58.00%	2	2	04-17	MXL260918P00017000
16 P	0.10	-91.30%	5	10	05-11	MXL260918P00016000
15 P	0.05	-85.29%	20	213	06-22	MXL260918P00015000
14 P	1.70	-29.17%	2	5	03-26	MXL260918P00014000
13 P	0.41	-68.46%	5	7	04-22	MXL260918P00013000
12 P	0.05	0.00%	6	17	06-09	MXL260918P00012000
11 P	0.22	-78.00%	5	15	05-08	MXL260918P00011000
10 P	0.10	0.00%	1	36	06-01	MXL260918P00010000
9 P	0.05	-95.65%	5	30	05-13	MXL260918P00009000
8 P	0.05	-50.00%	100	202	05-08	MXL260918P00008000