Dark

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:52 PM EDT

90.33USD-2.578%(-2.39)1,993,947

77.22Bid 103.22Ask 26.00Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

94.50USD+1.920%(+1.78)7,929

After-hours

Sep 30, 2026 4:19:30 PM EDT

91.00USD+0.742%(+0.67)277,558

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,471	6,132	454	13,846

MXL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MXL Dec 18, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

MXL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	2.40	-21.82%	18	149	09-28	MXL261218C00185000
180 C	2.74	-15.69%	3	26	09-29	MXL261218C00180000
175 C	1.52	-64.65%	1	5	08-24	MXL261218C00175000
170 C	2.60	-33.33%	1	7	09-28	MXL261218C00170000
165 C	0.64	-3.03%	1	140	09-02	MXL261218C00165000
160 C	4.30	+186.67%	1	87	09-25	MXL261218C00160000
155 C	5.90	+13.46%	6	11	09-25	MXL261218C00155000
150 C	5.05	+18.82%	2	2,001	09-29	MXL261218C00150000
145 C	3.90	+236.21%	3	71	09-23	MXL261218C00145000
140 C	4.90	-31.47%	1	73	09-28	MXL261218C00140000
135 C	4.72	-23.13%	1	132	09-23	MXL261218C00135000
130 C	6.45	-27.93%	11	108	09-28	MXL261218C00130000
125 C	8.60	+7.50%	10	479	09-29	MXL261218C00125000
120 C	9.83	-2.38%	2	207	09-29	MXL261218C00120000
115 C	10.82	+35.25%	20	417	09-29	MXL261218C00115000
110 C	12.40	-8.35%	11	201	09-29	MXL261218C00110000
105 C	13.50	-9.88%	1	383	09-29	MXL261218C00105000
100 C	16.40	+17.14%	2	421	09-29	MXL261218C00100000
95 C	16.55	-15.17%	1,145	1,214	09-29	MXL261218C00095000
90 C	20.28	-4.11%	12	175	09-29	MXL261218C00090000
85 C	21.30	+20.75%	3	180	09-29	MXL261218C00085000
80 C	25.50	+15.12%	5	280	09-29	MXL261218C00080000
75 C	27.20	+9.68%	1	744	09-29	MXL261218C00075000
70 C	31.90	+15.58%	853	938	09-29	MXL261218C00070000
65 C	33.90	+16.49%	711	738	09-29	MXL261218C00065000
60 C	32.10	-19.55%	4	60	09-28	MXL261218C00060000
55 C	29.50	+20.41%	1	90	09-18	MXL261218C00055000
50 C	39.29	-14.40%	2	247	09-28	MXL261218C00050000
47 C	25.50	-8.93%	4	605	09-10	MXL261218C00047000
46 C	33.30	-22.74%	1	6	06-09	MXL261218C00046000
45 C	28.12	-55.96%	1	25	07-27	MXL261218C00045000
44 C	68.20	+163.52%	1	3	05-26	MXL261218C00044000
43 C	65.10	0%	1	1	05-26	MXL261218C00043000
42 C	59.50	+124.95%	1	30	05-18	MXL261218C00042000
41 C	21.25	+197.20%	3	3	04-27	MXL261218C00041000
40 C	53.50	+81.36%	1	591	09-29	MXL261218C00040000
39 C	35.75	+433.58%	1	33	09-11	MXL261218C00039000
38 C	39.00	+38.30%	1	1	09-11	MXL261218C00038000
37 C	41.40	+370.45%	5	16	08-18	MXL261218C00037000
36 C	0	0%	0			MXL261218C00036000
35 C	36.65	-36.59%	1	40	09-14	MXL261218C00035000
34 C	34.36	+271.46%	3	2	04-24	MXL261218C00034000
33 C	67.40	+92.02%	1	24	05-22	MXL261218C00033000
32 C	75.40	+776.74%	1	74	06-30	MXL261218C00032000
31 C	9.90	+2.06%	4	148	04-21	MXL261218C00031000
30 C	67.00	+20.72%	1	125	06-25	MXL261218C00030000
29 C	53.70	-28.62%	5	8	08-14	MXL261218C00029000
28 C	50.10	-22.29%	5	12	08-18	MXL261218C00028000
27 C	34.09	-53.49%	1	9	08-31	MXL261218C00027000
26 C	51.00	+52.69%	5	16	08-18	MXL261218C00026000
25 C	64.00	+40.04%	1	25	09-21	MXL261218C00025000
24 C	59.30	+360.40%	1	1	05-06	MXL261218C00024000
23 C	0	0%	0			MXL261218C00023000
22 C	39.50	+9.72%	5	114	09-04	MXL261218C00022000
21 C	37.81	-3.05%	24	39	09-03	MXL261218C00021000
20 C	66.50	+2.47%	2	53	09-28	MXL261218C00020000
19 C	0	0%	0			MXL261218C00019000
18 C	91.50	+430.43%	1	2	07-02	MXL261218C00018000
17 C	74.82	0%	8	8	07-22	MXL261218C00017000
16 C	72.40	0%	1	1	06-26	MXL261218C00016000
15 C	71.80	-16.22%	1	3	09-21	MXL261218C00015000
14 C	86.20	+29.62%	1	1	05-26	MXL261218C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			MXL261218P00185000
180 P	0	0%	0			MXL261218P00180000
175 P	0	0%	0			MXL261218P00175000
170 P	0	0%	0			MXL261218P00170000
165 P	0	0%	0			MXL261218P00165000
160 P	0	0%	0			MXL261218P00160000
155 P	0	0%	0			MXL261218P00155000
150 P	60.32	+3.11%	24	70	09-25	MXL261218P00150000
145 P	0	0%	0			MXL261218P00145000
140 P	56.85	-30.25%	12	39	09-28	MXL261218P00140000
135 P	53.10	-23.60%	26	25	06-29	MXL261218P00135000
130 P	64.00	-1.31%	1	102	08-10	MXL261218P00130000
125 P	70.80	+29.43%	1	5	07-28	MXL261218P00125000
120 P	53.00	-10.77%	1	49	09-09	MXL261218P00120000
115 P	41.12	-25.64%	1	3	08-17	MXL261218P00115000
110 P	55.40	+31.90%	3	25	07-28	MXL261218P00110000
105 P	36.70	-5.85%	4	73	09-11	MXL261218P00105000
100 P	40.70	+23.33%	1	11	08-21	MXL261218P00100000
95 P	19.08	-31.86%	5	52	09-29	MXL261218P00095000
90 P	15.70	+1.95%	7	169	09-29	MXL261218P00090000
85 P	12.68	-2.46%	3	694	09-29	MXL261218P00085000
80 P	10.65	-7.07%	2	128	09-29	MXL261218P00080000
75 P	9.40	+11.24%	2	3,004	09-28	MXL261218P00075000
70 P	6.80	-7.48%	6	3,177	09-29	MXL261218P00070000
65 P	5.05	-10.62%	1	4,077	09-29	MXL261218P00065000
60 P	3.70	-8.64%	3	307	09-29	MXL261218P00060000
55 P	2.61	-13.58%	1	414	09-29	MXL261218P00055000
50 P	1.75	-12.50%	1	510	09-29	MXL261218P00050000
47 P	2.00	+1.52%	1	26	09-22	MXL261218P00047000
46 P	1.75	-23.91%	1	30	09-23	MXL261218P00046000
45 P	2.10	0.00%	4	29	09-24	MXL261218P00045000
44 P	1.95	-17.02%	1	20	09-18	MXL261218P00044000
43 P	2.64	+1.15%	1	32	09-10	MXL261218P00043000
42 P	1.60	-60.00%	3	1	09-18	MXL261218P00042000
41 P	3.30	0.00%	7	25	09-01	MXL261218P00041000
40 P	0.80	-6.98%	1	175	09-29	MXL261218P00040000
39 P	0.85	-5.56%	2	20	09-23	MXL261218P00039000
38 P	4.20	-16.00%	1	3	07-31	MXL261218P00038000
37 P	1.20	-47.83%	1	4	09-09	MXL261218P00037000
36 P	0.55	-31.25%	2	48	09-29	MXL261218P00036000
35 P	0.42	-16.00%	25	142	09-29	MXL261218P00035000
34 P	0.37	-17.78%	25	57	09-29	MXL261218P00034000
33 P	0.30	-53.85%	16	27	09-25	MXL261218P00033000
32 P	0.80	-37.01%	11	3	09-16	MXL261218P00032000
31 P	2.55	0%	1	1	07-21	MXL261218P00031000
30 P	0.50	-35.06%	5	100	09-09	MXL261218P00030000
29 P	0	0%	0			MXL261218P00029000
28 P	0.95	+63.79%	8	40	08-24	MXL261218P00028000
27 P	1.53	0.00%	20	1	07-02	MXL261218P00027000
26 P	0.23	-69.33%	1	17	09-08	MXL261218P00026000
25 P	0.10	-75.00%	1	47	09-29	MXL261218P00025000
24 P	1.07	0%	15	15	07-10	MXL261218P00024000
23 P	0.30	-69.39%	1	22	08-20	MXL261218P00023000
22 P	0.08	-20.00%	10	41	09-28	MXL261218P00022000
21 P	0.15	+36.36%	1	46	09-24	MXL261218P00021000
20 P	0.05	0.00%	3	43	09-24	MXL261218P00020000
19 P	0.05	-50.00%	5	51	09-17	MXL261218P00019000
18 P	0	0%	0			MXL261218P00018000
17 P	0.02	-60.00%	2	2	09-29	MXL261218P00017000
16 P	0.06	+20.00%	1	43	09-28	MXL261218P00016000
15 P	0.05	0.00%	5	189	09-24	MXL261218P00015000
14 P	0.05	-83.33%	2	66	08-14	MXL261218P00014000