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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,713	4,163	448	1,978

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 @ $44.00

Puts

Calls

MXL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	11.80	+20.41%	2	31	07-22	MXL261218C00185000
180 C	10.70	+10.20%	2	3	07-21	MXL261218C00180000
175 C	28.60	0%	3	3	07-01	MXL261218C00175000
170 C	10.00	-12.28%	1	2	07-21	MXL261218C00170000
165 C	0	0%	0			MXL261218C00165000
160 C	12.24	-20.83%	1	85	07-13	MXL261218C00160000
155 C	0	0%	0			MXL261218C00155000
150 C	16.16	+15.43%	75	1,970	07-22	MXL261218C00150000
145 C	13.70	-64.29%	2	11	07-16	MXL261218C00145000
140 C	12.60	+20.92%	25	63	07-20	MXL261218C00140000
135 C	10.70	-23.57%	1	10	07-17	MXL261218C00135000
130 C	12.06	-26.01%	2	35	07-17	MXL261218C00130000
125 C	21.39	+78.25%	5	151	07-22	MXL261218C00125000
120 C	21.87	+21.50%	5	233	07-22	MXL261218C00120000
115 C	23.60	+22.92%	1	505	07-22	MXL261218C00115000
110 C	23.75	+43.07%	2	94	07-22	MXL261218C00110000
105 C	22.20	-17.78%	5	507	07-21	MXL261218C00105000
100 C	26.40	+8.64%	12	238	07-22	MXL261218C00100000
95 C	19.90	-32.31%	7	222	07-16	MXL261218C00095000
90 C	29.00	+5.34%	10	120	07-22	MXL261218C00090000
85 C	22.00	+11.90%	1	132	07-20	MXL261218C00085000
80 C	29.90	+21.84%	17	127	07-21	MXL261218C00080000
75 C	32.00	+23.08%	14	702	07-21	MXL261218C00075000
70 C	33.50	+26.42%	3	74	07-21	MXL261218C00070000
65 C	30.30	+14.56%	2	131	07-20	MXL261218C00065000
60 C	69.90	+42.42%	2	7	06-30	MXL261218C00060000
55 C	52.00	-13.68%	10	89	07-06	MXL261218C00055000
50 C	35.00	+4.35%	3	265	07-20	MXL261218C00050000
47 C	49.13	+2.35%	5	610	07-15	MXL261218C00047000
46 C	33.30	-22.74%	1	6	06-09	MXL261218C00046000
45 C	63.85	+13.41%	1	24	05-22	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	55.72	+4.15%	2	586	07-22	MXL261218C00040000
39 C	6.70	0%	32	32	04-20	MXL261218C00039000
38 C	0	0%	0			MXL261218C00038000
37 C	8.80	+67.62%	2	21	04-23	MXL261218C00037000
36 C	0	0%	0			MXL261218C00036000
35 C	57.80	-21.04%	10	39	05-29	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	75.23	-3.08%	1	8	06-03	MXL261218C00029000
28 C	64.47	-11.12%	13	12	06-01	MXL261218C00028000
27 C	73.29	+1.89%	8	8	05-28	MXL261218C00027000
26 C	33.00	+142.65%	2	16	04-24	MXL261218C00026000
25 C	49.72	-20.69%	20	27	07-17	MXL261218C00025000
24 C	59.30	+360.40%	1	1	05-06	MXL261218C00024000
23 C	0	0%	0			MXL261218C00023000
22 C	105.03	+110.06%	1	120	06-30	MXL261218C00022000
21 C	67.40	+486.09%	7	58	05-19	MXL261218C00021000
20 C	83.20	+8.43%	10	72	05-21	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	85.70	+14.04%	1	4	06-29	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	58.50	-16.90%	63	68	06-30	MXL261218P00150000
145 P	0	0%	0			MXL261218P00145000
140 P	62.50	-6.98%	1	29	07-09	MXL261218P00140000
135 P	53.10	-23.60%	26	25	06-29	MXL261218P00135000
130 P	59.30	+1.94%	1	102	07-22	MXL261218P00130000
125 P	54.70	-2.15%	1	6	07-14	MXL261218P00125000
120 P	50.80	+34.75%	1	50	07-14	MXL261218P00120000
115 P	55.30	+61.70%	1	3	07-17	MXL261218P00115000
110 P	42.00	+1.99%	1	26	07-14	MXL261218P00110000
105 P	31.20	+5.94%	58	72	07-01	MXL261218P00105000
100 P	32.54	+23.73%	5	14	07-06	MXL261218P00100000
95 P	36.95	-6.57%	2	53	07-20	MXL261218P00095000
90 P	30.21	-16.08%	1	146	07-22	MXL261218P00090000
85 P	26.23	-12.57%	16	32	07-22	MXL261218P00085000
80 P	28.55	+9.81%	14	42	07-17	MXL261218P00080000
75 P	20.40	-16.73%	2	95	07-22	MXL261218P00075000
70 P	18.10	-11.92%	3	96	07-21	MXL261218P00070000
65 P	18.11	+4.38%	5	175	07-17	MXL261218P00065000
60 P	12.45	-12.69%	1	69	07-22	MXL261218P00060000
55 P	12.70	+6.72%	2	16	07-17	MXL261218P00055000
50 P	10.30	+18.39%	4	241	07-17	MXL261218P00050000
47 P	4.60	-57.41%	4	10	07-01	MXL261218P00047000
46 P	5.60	+1.82%	1	24	07-10	MXL261218P00046000
45 P	7.56	-3.32%	2	18	07-20	MXL261218P00045000
44 P	5.70	-41.18%	1	15	06-16	MXL261218P00044000
43 P	8.70	-9.94%	1	1	05-20	MXL261218P00043000
42 P	4.10	-59.00%	1	2	06-22	MXL261218P00042000
41 P	5.15	-47.45%	2	4	07-21	MXL261218P00041000
40 P	4.84	+21.00%	2	35	07-16	MXL261218P00040000
39 P	6.30	-2.17%	7	7	06-01	MXL261218P00039000
38 P	4.87	-20.81%	1	1	06-04	MXL261218P00038000
37 P	2.95	-37.23%	1	1	06-22	MXL261218P00037000
36 P	3.60	-52.00%	23	56	07-10	MXL261218P00036000
35 P	3.30	+3.12%	12	105	07-22	MXL261218P00035000
34 P	2.95	+32.29%	2	63	07-14	MXL261218P00034000
33 P	2.50	-48.98%	1	2	06-26	MXL261218P00033000
32 P	3.80	0%	1	1	04-24	MXL261218P00032000
31 P	2.55	0%	1	1	07-21	MXL261218P00031000
30 P	1.90	-19.15%	1	104	07-22	MXL261218P00030000
29 P	0	0%	0			MXL261218P00029000
28 P	1.53	-51.43%	30	2	07-02	MXL261218P00028000
27 P	1.53	0.00%	20	1	07-02	MXL261218P00027000
26 P	1.52	-34.76%	1	8	06-26	MXL261218P00026000
25 P	1.57	+86.90%	1	19	07-20	MXL261218P00025000
24 P	1.07	0%	15	15	07-10	MXL261218P00024000
23 P	0.98	+30.67%	15	21	07-10	MXL261218P00023000
22 P	0.91	-31.58%	1	21	07-20	MXL261218P00022000
21 P	0.67	-46.40%	26	61	07-16	MXL261218P00021000
20 P	0.65	-9.72%	6	52	07-22	MXL261218P00020000
19 P	1.70	+3.03%	15	63	05-15	MXL261218P00019000
18 P	0	0%	0			MXL261218P00018000
17 P	1.21	0%	4	4	05-19	MXL261218P00017000
16 P	0.35	-12.50%	10	63	06-16	MXL261218P00016000
15 P	0.25	-43.18%	1	218	06-23	MXL261218P00015000
14 P	0.19	-63.46%	2	68	06-22	MXL261218P00014000